Alexandria Containers and goods historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	22.450	22.970	22.450	22.500	21.625	770,201
2025-07-23	22.390	22.810	22.370	22.450	21.577	865,135
2025-07-22	22.920	23.000	22.380	22.390	21.519	782,219
2025-07-21	23.000	23.240	22.900	22.920	22.029	391,768
2025-07-20	23.070	23.250	22.990	23.000	22.106	297,860
2025-07-17	23.220	23.500	23.040	23.070	22.173	273,720
2025-07-16	23.470	23.520	23.160	23.220	22.317	285,907
2025-07-15	23.240	23.560	23.240	23.470	22.557	326,224
2025-07-14	23.150	23.700	23.150	23.240	22.336	445,698
2025-07-13	22.990	23.240	22.990	23.150	22.250	228,223
2025-07-10	23.010	23.450	22.790	22.990	22.096	382,420
2025-07-09	23.400	23.640	23.000	23.010	22.115	305,993
2025-07-07	23.620	23.900	23.400	23.400	22.490	513,278
2025-07-06	23.930	24.100	23.600	23.620	22.701	599,613
2025-07-02	23.710	24.340	23.710	23.930	22.999	1,158,197
2025-07-01	24.000	24.790	23.710	23.710	22.788	5,268,491
2025-06-30	23.640	24.180	23.060	24.000	23.067	2,451,522
2025-06-29	23.360	23.700	23.360	23.640	22.721	452,449
2025-06-25	23.170	23.440	23.060	23.360	22.452	486,009
2025-06-24	22.670	23.300	22.670	23.170	22.269	447,047
2025-06-23	22.240	22.680	22.180	22.670	21.788	311,867
2025-06-22	22.230	22.340	21.700	22.240	21.375	159,472
2025-06-19	22.420	22.500	21.640	22.230	21.365	308,354
2025-06-18	22.100	22.470	21.640	22.420	21.548	280,356
2025-06-17	22.670	22.670	21.800	22.100	21.241	344,443
2025-06-16	22.980	22.980	22.020	22.670	21.788	303,359
2025-06-15	22.990	22.990	20.500	22.980	22.086	1,137,616
2025-06-12	23.470	23.480	22.750	22.990	22.096	857,500
2025-06-11	23.610	24.090	23.450	23.470	22.557	972,970
2025-06-10	23.200	23.650	23.180	23.610	22.692	585,631
2025-06-04	22.760	23.220	22.600	23.200	22.298	384,154
2025-06-03	23.000	23.250	22.570	22.760	21.875	419,215
2025-06-02	23.200	23.390	22.800	23.000	22.106	237,294
2025-06-01	22.800	23.450	22.730	23.200	22.298	492,986
2025-05-29	23.050	23.050	22.620	22.800	21.913	416,926
2025-05-28	23.160	23.570	23.000	23.050	22.154	362,860
2025-05-27	22.890	23.240	22.890	23.160	22.259	377,633
2025-05-26	22.600	23.300	22.540	22.890	22.000	874,013
2025-05-25	23.000	23.050	22.540	22.600	21.721	346,423
2025-05-22	22.360	23.000	22.310	23.000	22.106	1,119,188
2025-05-21	22.130	22.400	22.130	22.360	21.490	840,513
2025-05-20	22.070	22.200	22.040	22.130	21.269	106,638
2025-05-19	22.420	22.420	22.060	22.070	21.212	146,151
2025-05-18	22.420	22.500	22.240	22.420	21.548	307,626
2025-05-15	22.340	22.700	22.340	22.420	21.548	173,787
2025-05-14	22.690	22.740	22.230	22.340	21.471	117,810
2025-05-13	22.710	22.770	22.490	22.690	21.808	561,590
2025-05-12	22.460	22.730	22.100	22.710	21.827	532,569
2025-05-11	22.060	22.470	22.020	22.460	21.587	265,324
2025-05-08	22.200	22.400	21.820	22.060	21.202	321,660
2025-05-07	22.310	22.880	22.160	22.200	21.337	909,062
2025-05-06	22.220	22.610	22.160	22.310	21.442	1,004,353
2025-05-05	21.780	22.440	21.780	22.220	21.356	2,129,918
2025-05-04	21.620	21.880	21.620	21.780	20.933	280,926
2025-04-30	21.340	21.710	21.310	21.620	20.779	423,134
2025-04-29	21.400	21.540	21.310	21.340	20.510	148,553
2025-04-28	21.600	21.690	21.290	21.400	20.568	306,869
2025-04-27	21.810	21.810	21.290	21.600	20.760	375,107
2025-04-23	21.050	21.860	21.050	21.810	20.962	254,239
2025-04-22	21.380	21.500	21.040	21.050	20.231	438,171

← NewerPage 6 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-12	0.9911 EGP
2025-11-11	0.1584 EGP
2024-11-26	0.1664 EGP
2024-03-05	0.4667 EGP
2023-02-09	1.1130 EGP
2022-01-26	0.7870 EGP
2021-01-06	0.7760 EGP
2019-12-08	0.9510 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.