Alexandria Mineral Oils Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.870	8.900	8.330	8.400	7.199	16,793,031
2023-07-31	8.890	8.970	8.730	8.870	7.602	2,321,871
2023-07-30	8.540	9.000	8.540	8.890	7.619	9,326,126
2023-07-27	8.480	8.540	8.420	8.540	7.319	1,911,131
2023-07-26	8.440	8.490	8.370	8.480	7.268	1,327,513
2023-07-25	8.400	8.580	8.390	8.440	7.234	1,563,155
2023-07-24	8.500	8.540	8.340	8.400	7.199	734,874
2023-07-19	8.570	8.600	8.430	8.500	7.285	1,533,560
2023-07-18	8.480	8.640	8.460	8.570	7.345	2,555,780
2023-07-17	8.470	8.560	8.400	8.480	7.268	2,038,881
2023-07-16	8.680	8.770	8.450	8.470	7.259	4,928,453
2023-07-13	8.060	8.750	8.060	8.680	7.439	14,527,766
2023-07-12	8.140	8.220	8.060	8.060	6.908	2,276,407
2023-07-11	7.880	8.230	7.830	8.140	6.977	4,256,004
2023-07-10	7.660	7.950	7.600	7.880	6.754	1,254,946
2023-07-09	8.000	8.020	7.600	7.660	6.565	2,557,779
2023-07-06	8.080	8.160	8.000	8.000	6.857	2,119,070
2023-07-05	8.080	8.220	8.050	8.080	6.925	3,148,665
2023-07-04	8.120	8.250	8.050	8.080	6.925	2,494,651
2023-06-26	8.070	8.130	8.060	8.120	6.959	2,509,349
2023-06-25	8.150	8.260	8.060	8.070	6.917	2,718,413
2023-06-22	8.150	8.200	8.050	8.150	6.985	3,311,652
2023-06-21	8.300	8.350	8.150	8.150	6.985	2,444,301
2023-06-20	8.310	8.380	8.290	8.300	7.114	3,005,935
2023-06-19	8.400	8.440	8.280	8.310	7.122	3,420,475
2023-06-18	8.300	8.400	8.290	8.400	7.199	2,786,190
2023-06-15	8.430	8.460	8.300	8.300	7.114	2,586,468
2023-06-14	8.540	8.620	8.400	8.430	7.225	3,729,714
2023-06-13	8.520	8.710	8.510	8.540	7.319	5,826,665
2023-06-12	8.480	8.640	8.460	8.520	7.302	2,466,588
2023-06-11	8.300	8.550	8.300	8.480	7.268	6,083,388
2023-06-08	8.150	8.320	8.150	8.300	7.114	3,173,539
2023-06-07	8.260	8.350	8.150	8.150	6.985	4,073,065
2023-06-06	8.170	8.370	8.140	8.260	7.079	9,207,485
2023-06-05	8.360	8.410	8.100	8.170	7.002	3,534,708
2023-06-04	8.370	8.500	8.250	8.360	7.165	3,253,106
2023-06-01	8.360	8.470	8.350	8.370	7.174	1,952,593
2023-05-31	8.500	8.640	8.330	8.360	7.165	5,755,065
2023-05-30	8.240	8.570	8.240	8.500	7.285	7,404,374
2023-05-29	8.250	8.340	8.130	8.240	7.062	5,451,223
2023-05-28	8.340	8.420	8.200	8.250	7.071	4,209,854
2023-05-25	8.500	8.600	8.310	8.340	7.148	4,760,819
2023-05-24	8.200	8.500	8.200	8.500	7.285	3,966,565
2023-05-23	8.150	8.250	8.000	8.200	7.028	4,386,173
2023-05-22	8.260	8.430	8.150	8.150	6.985	5,100,071
2023-05-21	8.340	8.490	8.240	8.260	7.079	4,378,618
2023-05-18	8.340	8.440	8.050	8.340	7.148	5,025,675
2023-05-17	8.700	8.810	8.250	8.340	7.148	5,399,709
2023-05-16	8.930	8.930	8.520	8.700	7.457	10,059,254
2023-05-15	9.190	9.320	8.890	8.930	7.654	7,482,115
2023-05-14	9.320	9.450	9.010	9.190	7.877	8,119,681
2023-05-11	9.600	9.690	9.320	9.320	7.988	6,597,982
2023-05-10	9.410	9.610	9.270	9.600	8.228	5,722,908
2023-05-09	9.750	9.970	9.410	9.410	8.065	8,163,755
2023-05-08	9.090	9.760	9.090	9.750	8.356	10,543,985
2023-05-07	9.310	9.320	9.000	9.090	7.791	8,719,054
2023-05-03	9.420	9.620	9.080	9.310	7.979	9,496,345
2023-05-02	9.390	9.640	9.350	9.420	8.074	9,158,926
2023-05-01	10.520	10.600	9.390	9.390	8.048	15,332,270
2023-04-30	10.740	11.080	10.480	10.520	9.016	4,870,472

← NewerPage 14 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.