Alexandria Mineral Oils Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	12.080	12.280	11.510	11.690	10.019	6,863,032
2023-10-25	12.160	12.510	11.930	12.080	10.353	9,833,718
2023-10-24	11.490	12.360	11.490	12.160	10.422	18,565,158
2023-10-23	10.610	11.650	10.610	11.490	9.848	24,761,898
2023-10-22	10.510	10.950	10.510	10.610	9.094	5,702,027
2023-10-19	10.260	11.100	10.260	10.510	9.008	21,068,667
2023-10-18	9.850	10.590	9.850	10.260	8.794	23,079,500
2023-10-17	9.370	9.850	9.140	9.850	8.442	8,279,335
2023-10-16	9.060	9.600	9.060	9.370	8.031	6,837,435
2023-10-15	8.600	9.450	8.600	9.060	7.765	5,355,092
2023-10-12	8.640	8.800	8.460	8.600	7.371	2,391,926
2023-10-11	8.970	9.050	8.600	8.640	7.405	2,121,149
2023-10-10	8.790	9.040	8.670	8.970	7.688	1,912,937
2023-10-09	8.850	8.850	8.570	8.790	7.534	1,521,567
2023-10-08	9.060	9.060	8.100	8.850	7.585	2,785,803
2023-10-04	8.560	9.090	8.560	9.060	7.765	1,972,005
2023-10-03	9.290	9.300	8.560	8.560	7.337	3,766,298
2023-10-02	9.600	9.700	8.920	9.290	7.962	3,618,445
2023-10-01	9.600	9.770	9.550	9.600	8.228	2,909,597
2023-09-27	9.310	9.700	9.300	9.600	8.228	6,098,364
2023-09-26	9.530	9.710	9.220	9.310	7.979	3,676,356
2023-09-25	9.530	9.850	9.460	9.530	8.168	3,510,332
2023-09-24	9.590	9.910	9.460	9.530	8.168	7,225,715
2023-09-21	9.350	9.610	9.150	9.590	8.219	7,856,256
2023-09-20	8.900	9.730	8.880	9.350	8.014	13,712,124
2023-09-19	8.870	8.910	8.800	8.900	7.628	1,750,190
2023-09-18	8.830	8.910	8.830	8.870	7.602	1,273,228
2023-09-17	8.790	8.950	8.780	8.830	7.568	1,938,091
2023-09-14	8.900	8.950	8.760	8.790	7.534	1,193,693
2023-09-13	8.860	8.970	8.850	8.900	7.628	3,754,803
2023-09-12	8.790	8.890	8.670	8.860	7.594	2,908,970
2023-09-11	8.790	8.890	8.680	8.790	7.534	4,244,413
2023-09-10	8.540	8.820	8.540	8.790	7.534	6,275,500
2023-09-07	8.380	8.550	8.380	8.540	7.319	2,982,568
2023-09-06	8.270	8.430	8.270	8.380	7.182	2,470,907
2023-09-05	8.310	8.390	8.270	8.270	7.088	1,147,601
2023-09-04	8.340	8.430	8.300	8.310	7.122	1,792,796
2023-09-03	8.270	8.460	8.260	8.340	7.148	4,612,372
2023-08-31	8.240	8.300	8.220	8.270	7.088	979,237
2023-08-30	8.260	8.320	8.210	8.240	7.062	1,977,989
2023-08-29	8.270	8.370	8.250	8.260	7.079	1,923,951
2023-08-28	8.290	8.440	8.270	8.270	7.088	2,255,784
2023-08-27	8.170	8.320	8.170	8.290	7.105	2,120,703
2023-08-24	8.190	8.260	8.150	8.170	7.002	1,062,700
2023-08-23	8.140	8.360	8.140	8.190	7.019	3,129,320
2023-08-22	8.100	8.220	8.100	8.140	6.977	1,595,139
2023-08-21	8.120	8.180	8.080	8.100	6.942	817,439
2023-08-20	8.120	8.200	8.120	8.120	6.959	636,219
2023-08-17	8.150	8.210	8.070	8.120	6.959	713,120
2023-08-16	8.180	8.250	8.120	8.150	6.985	1,166,871
2023-08-15	8.210	8.290	8.160	8.180	7.011	1,464,593
2023-08-14	8.220	8.340	8.200	8.210	7.037	2,204,413
2023-08-13	8.100	8.290	8.100	8.220	7.045	1,613,342
2023-08-10	8.100	8.220	8.080	8.100	6.942	1,811,033
2023-08-09	8.190	8.240	8.100	8.100	6.942	2,251,936
2023-08-08	8.210	8.350	8.170	8.190	7.019	2,163,042
2023-08-07	8.180	8.280	8.170	8.210	7.037	2,130,198
2023-08-06	8.080	8.190	8.070	8.180	7.011	2,189,710
2023-08-03	8.070	8.150	8.020	8.080	6.925	2,371,298
2023-08-02	8.400	8.420	8.030	8.070	6.917	8,096,828

← NewerPage 13 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-20	0.2000 EGP
2025-10-13	0.4000 EGP
2024-10-10	0.3000 EGP
2023-11-06	0.4500 EGP
2022-10-18	0.2500 EGP
2021-10-18	0.1500 EGP
2019-10-22	0.2500 EGP

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