Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	21.940	22.600	21.940	22.250	21.230	1,358,660
2024-10-23	21.600	21.940	21.440	21.940	20.934	1,578,520
2024-10-22	21.360	21.750	21.350	21.600	20.610	1,254,113
2024-10-21	22.000	22.000	20.560	21.360	20.381	837,712
2024-10-20	22.000	22.000	22.000	22.000	20.992	0
2024-10-17	22.200	22.400	21.850	22.000	20.992	623,516
2024-10-16	22.800	22.880	22.150	22.200	21.182	999,459
2024-10-15	22.540	22.830	22.500	22.800	21.755	1,024,255
2024-10-14	22.160	22.620	21.650	22.540	21.507	1,179,203
2024-10-13	22.390	22.810	22.150	22.160	21.144	1,520,063
2024-10-10	22.110	22.540	22.110	22.390	21.364	1,889,632
2024-10-09	21.440	22.120	21.440	22.110	21.097	1,931,463
2024-10-08	21.810	21.990	21.310	21.440	20.457	2,742,101
2024-10-07	21.660	22.130	21.500	21.810	20.810	1,694,692
2024-10-03	21.500	21.870	21.300	21.660	20.667	1,841,956
2024-10-02	22.550	22.550	21.440	21.500	20.514	3,171,581
2024-10-01	22.910	23.220	22.400	22.550	21.516	2,484,248
2024-09-30	22.520	23.150	22.520	22.910	21.860	3,453,518
2024-09-29	22.120	22.600	22.120	22.520	21.488	2,042,349
2024-09-26	21.500	22.280	21.480	22.120	21.106	3,037,284
2024-09-25	21.630	21.750	21.450	21.500	20.514	1,916,237
2024-09-24	21.700	21.820	21.590	21.630	20.639	378,539
2024-09-23	21.490	21.820	21.490	21.700	20.705	1,261,407
2024-09-22	21.280	21.560	21.280	21.490	20.505	977,707
2024-09-19	21.660	21.950	21.120	21.280	20.305	2,191,174
2024-09-18	21.780	21.940	21.530	21.660	20.667	539,588
2024-09-17	22.500	22.500	21.700	21.780	20.782	619,852
2024-09-16	44.050	45.350	43.900	44.400	21.182	907,208
2024-09-12	43.620	45.220	43.620	44.050	21.015	728,220
2024-09-11	43.360	43.880	42.800	43.620	20.810	391,944
2024-09-10	44.000	44.800	42.600	43.360	20.686	1,876,781
2024-09-09	45.980	46.300	44.000	44.000	20.992	2,328,095
2024-09-08	46.120	46.600	45.500	45.980	21.936	853,595
2024-09-05	46.490	46.940	46.000	46.120	22.003	751,492
2024-09-04	46.740	46.740	45.610	46.490	22.180	1,605,118
2024-09-03	45.710	47.500	45.710	46.740	22.299	2,800,813
2024-09-02	46.600	47.400	45.450	45.710	21.807	2,575,773
2024-09-01	45.600	46.930	45.600	46.600	22.232	3,104,229
2024-08-29	45.090	46.490	45.090	45.600	21.755	7,104,671
2024-08-28	45.500	45.900	45.090	45.090	21.512	979,309
2024-08-27	43.860	47.580	43.860	45.500	21.707	4,911,943
2024-08-26	43.760	44.490	43.760	43.860	20.925	1,009,339
2024-08-25	45.000	45.460	43.760	43.760	20.877	1,617,691
2024-08-22	45.060	45.740	44.800	45.000	21.469	959,707
2024-08-21	46.900	47.490	44.800	45.060	21.497	2,471,782
2024-08-20	46.500	48.000	46.500	46.900	22.375	1,441,088
2024-08-19	48.500	48.500	46.260	46.500	22.184	1,865,017
2024-08-18	50.360	52.490	47.330	48.500	23.138	3,747,956
2024-08-15	48.500	50.700	48.500	50.360	24.026	1,475,965
2024-08-14	47.500	48.740	47.300	48.500	23.138	585,259
2024-08-13	48.000	48.940	47.020	47.500	22.661	770,130
2024-08-12	49.250	49.990	47.700	48.000	22.900	1,459,744
2024-08-11	46.000	49.900	46.000	49.250	23.496	2,320,601
2024-08-08	45.000	46.400	44.420	46.000	21.946	440,093
2024-08-07	44.600	45.390	44.200	45.000	21.469	263,674
2024-08-06	43.820	45.310	43.550	44.600	21.278	328,656
2024-08-05	44.720	44.720	41.110	43.820	20.906	933,373
2024-08-04	46.660	46.660	44.050	44.720	21.335	428,644
2024-08-01	45.140	47.250	45.140	46.660	22.261	1,218,707
2024-07-31	44.000	45.280	44.000	45.140	21.535	398,037

← NewerPage 9 of 21 · 1,212 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.