Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	21.380	21.500	21.040	21.050	20.231	438,171
2025-04-17	21.420	21.580	21.360	21.380	20.549	118,348
2025-04-16	21.620	21.840	21.400	21.420	20.587	278,069
2025-04-15	21.740	21.800	21.470	21.620	20.779	341,013
2025-04-14	21.490	22.040	21.490	21.740	20.895	897,610
2025-04-13	20.650	21.720	20.650	21.490	20.654	1,516,188
2025-04-10	20.430	21.490	20.430	20.650	19.847	364,152
2025-04-09	21.470	21.500	20.330	20.430	19.635	474,572
2025-04-08	20.990	21.630	20.920	21.470	20.635	1,350,918
2025-04-07	20.080	21.000	19.550	20.990	20.174	885,647
2025-04-06	21.110	21.110	20.000	20.080	19.299	763,416
2025-04-03	21.130	21.180	20.950	21.110	20.289	224,902
2025-03-27	20.910	21.190	20.910	21.130	20.308	223,298
2025-03-26	20.980	21.280	20.910	20.910	20.097	780,668
2025-03-25	20.970	21.150	20.900	20.980	20.164	238,324
2025-03-24	21.110	21.340	20.960	20.970	20.154	723,300
2025-03-23	21.000	21.300	21.000	21.110	20.289	268,344
2025-03-20	20.880	21.200	20.870	21.000	20.183	884,084
2025-03-19	21.190	21.300	20.840	20.880	20.068	803,071
2025-03-18	21.600	21.690	21.120	21.190	20.366	840,806
2025-03-17	21.620	21.860	21.540	21.600	20.760	314,929
2025-03-16	21.850	22.120	21.600	21.620	20.779	564,464
2025-03-13	21.780	22.190	21.780	21.850	21.000	444,160
2025-03-12	21.890	22.190	21.680	21.780	20.933	331,019
2025-03-11	22.000	22.050	21.800	21.890	21.039	118,670
2025-03-10	22.180	22.480	21.960	22.000	21.144	171,158
2025-03-09	22.270	22.590	22.100	22.180	21.317	178,413
2025-03-06	21.960	22.350	21.900	22.270	21.404	271,190
2025-03-05	22.220	22.250	21.880	21.960	21.106	221,677
2025-03-04	22.390	22.490	22.190	22.220	21.356	141,593
2025-03-03	22.350	22.650	22.220	22.390	21.519	662,463
2025-03-02	22.380	22.650	22.220	22.350	21.481	152,757
2025-02-27	22.680	22.680	22.120	22.380	21.510	318,589
2025-02-26	22.450	22.700	22.320	22.680	21.798	257,368
2025-02-25	22.640	22.720	22.310	22.450	21.577	421,522
2025-02-24	22.810	22.990	22.590	22.640	21.760	125,011
2025-02-23	23.020	23.180	22.750	22.810	21.923	577,556
2025-02-20	23.040	23.250	22.600	23.020	22.125	713,065
2025-02-19	21.820	23.250	21.820	23.040	22.144	1,802,283
2025-02-18	21.470	21.960	21.470	21.820	20.971	677,358
2025-02-17	21.700	21.890	21.250	21.470	20.635	676,401
2025-02-16	21.520	21.780	21.520	21.700	20.856	288,351
2025-02-13	21.480	21.650	21.310	21.520	20.683	158,145
2025-02-12	21.400	21.500	20.800	21.480	20.645	442,503
2025-02-11	21.980	22.240	21.220	21.400	20.568	659,601
2025-02-10	22.160	22.310	21.920	21.980	21.125	160,380
2025-02-09	22.380	22.500	22.040	22.160	21.298	302,534
2025-02-06	22.190	22.450	22.190	22.380	21.510	155,851
2025-02-05	22.440	22.490	22.140	22.190	21.327	190,813
2025-02-04	22.120	22.560	22.110	22.440	21.567	364,959
2025-02-03	22.700	22.800	22.120	22.120	21.260	349,645
2025-02-02	22.870	22.990	22.490	22.700	21.817	393,384
2025-01-30	23.160	23.380	22.850	22.870	21.981	466,940
2025-01-29	23.020	23.220	22.840	23.160	22.259	221,187
2025-01-28	23.200	23.430	22.910	23.020	22.125	308,402
2025-01-27	23.640	23.650	23.060	23.200	22.298	378,681
2025-01-26	23.910	23.990	23.600	23.640	22.721	703,745
2025-01-23	24.060	24.130	23.820	23.910	22.980	142,514
2025-01-22	23.890	24.200	23.850	24.060	23.124	291,874
2025-01-21	23.900	24.190	23.730	23.890	22.961	267,249

← NewerPage 7 of 21 · 1,215 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.