Alexandria Containers and goods historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	33.760	33.760	32.100	32.330	32.330	274,873
2026-10-15	33.000	33.770	32.770	33.770	33.770	250,807
2026-10-14	33.200	33.630	32.620	33.020	33.020	243,457
2026-10-13	34.000	34.000	32.180	33.000	33.000	521,675
2026-10-12	33.110	34.300	32.000	34.300	34.300	879,901
2026-10-11	33.600	33.960	32.870	33.100	33.100	387,986
2026-10-07	34.400	34.700	33.200	33.550	33.550	605,156
2026-10-06	35.240	35.510	34.500	34.500	34.500	350,387
2026-10-05	35.150	35.830	34.800	35.070	35.070	622,431
2026-10-04	34.110	36.180	34.110	35.000	35.000	3,224,677
2026-10-01	33.200	34.100	33.140	34.100	34.100	727,615
2026-09-30	33.800	33.800	32.500	33.010	33.010	708,625
2026-09-29	32.420	33.890	32.310	33.800	33.800	656,045
2026-09-28	32.100	32.880	31.250	32.430	32.430	693,713
2026-09-27	33.800	33.980	32.020	32.050	32.050	497,846
2026-09-24	34.380	34.380	32.450	33.500	33.500	1,013,225
2026-09-23	34.100	34.450	33.500	34.200	34.200	777,898
2026-09-22	33.930	34.340	33.450	34.020	34.020	1,248,790
2026-09-21	32.840	34.010	31.960	33.940	33.940	1,589,336
2026-09-20	33.980	34.680	32.110	32.360	32.360	1,742,454
2026-09-17	30.900	34.000	30.700	33.980	33.980	3,516,583
2026-09-16	31.000	31.300	30.550	31.000	31.000	399,888
2026-09-15	30.890	31.240	30.400	30.930	30.930	351,641
2026-09-14	31.150	31.430	30.700	30.730	30.730	357,928
2026-09-13	32.470	32.470	30.800	31.000	31.000	1,170,327
2026-09-10	32.540	32.690	32.050	32.470	32.470	284,744
2026-09-09	32.180	32.510	31.800	32.500	32.500	576,759
2026-09-08	32.010	32.640	31.910	32.000	32.000	371,968
2026-09-07	32.810	32.980	32.000	32.010	32.010	738,159
2026-09-06	33.500	33.790	32.710	32.830	32.830	932,555
2026-09-03	32.990	34.180	31.850	33.200	33.200	3,341,364
2026-09-02	30.900	32.800	30.500	32.740	32.740	2,138,316
2026-09-01	30.350	31.490	30.160	30.890	30.890	1,631,764
2026-08-31	30.690	30.870	30.050	30.050	30.050	823,161
2026-08-30	30.430	31.000	30.240	30.510	30.510	537,782
2026-08-26	30.710	30.750	30.030	30.260	30.260	443,383
2026-08-25	31.000	31.190	30.550	30.630	30.630	305,180
2026-08-24	31.630	31.720	30.850	31.000	31.000	724,668
2026-08-23	31.950	32.610	31.610	31.630	31.630	1,144,351
2026-08-20	30.500	31.990	30.050	31.600	31.600	1,563,953
2026-08-19	31.190	31.820	30.500	30.890	30.890	752,670
2026-08-18	31.390	31.480	30.530	31.000	31.000	465,011
2026-08-17	31.880	32.330	30.750	31.390	31.390	811,604
2026-08-16	31.900	32.500	31.770	31.880	31.880	820,699
2026-08-13	31.500	31.960	31.300	31.900	31.900	581,077
2026-08-12	31.100	32.090	31.010	31.500	31.500	1,726,762
2026-08-11	30.700	31.220	30.700	31.100	31.100	544,092
2026-08-10	31.150	31.220	30.700	30.700	30.700	607,240
2026-08-09	30.700	31.240	30.630	31.150	31.150	790,832
2026-08-06	31.180	31.340	30.320	30.700	30.700	1,011,580
2026-08-05	30.200	31.200	30.020	31.180	31.180	1,754,263
2026-08-04	30.350	30.800	29.740	30.200	30.200	459,389
2026-08-03	30.190	30.900	30.150	30.350	30.350	1,337,814
2026-08-02	29.440	30.200	29.000	30.190	30.190	968,561
2026-07-30	29.490	29.500	28.800	29.440	29.440	423,558
2026-07-29	29.350	29.490	28.900	29.490	29.490	315,424
2026-07-28	29.500	29.650	28.880	29.350	29.350	603,425
2026-07-27	29.690	29.760	29.280	29.500	29.500	446,977
2026-07-26	29.760	29.880	29.460	29.690	29.690	266,815
2026-07-22	29.750	29.900	29.500	29.760	29.760	544,095

Page 1 of 2 · 63 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.