Alexandria Mineral Oils Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	3.960	4.070	3.910	4.020	3.445	3,321,699
2022-10-30	4.050	4.140	3.920	3.960	3.394	8,384,702
2022-10-27	3.790	4.140	3.790	4.050	3.471	11,868,091
2022-10-26	3.790	3.810	3.770	3.790	3.248	714,418
2022-10-25	3.790	3.800	3.730	3.790	3.248	1,486,073
2022-10-24	3.810	3.830	3.780	3.790	3.248	904,066
2022-10-23	3.850	3.850	3.800	3.810	3.265	733,468
2022-10-20	3.810	3.850	3.790	3.850	3.300	1,543,057
2022-10-19	3.800	3.840	3.750	3.810	3.265	2,459,074
2022-10-18	4.270	4.270	3.780	3.800	3.257	7,793,433
2022-10-17	4.280	4.310	4.240	4.270	3.445	4,579,381
2022-10-16	4.220	4.300	4.220	4.280	3.454	2,687,720
2022-10-13	4.160	4.230	4.160	4.220	3.405	1,112,826
2022-10-12	4.220	4.250	4.140	4.160	3.357	1,061,404
2022-10-11	4.240	4.270	4.190	4.220	3.405	1,442,762
2022-10-10	4.270	4.330	4.230	4.240	3.421	1,438,745
2022-10-09	4.210	4.350	4.180	4.270	3.445	2,534,537
2022-10-05	4.130	4.210	4.130	4.210	3.397	2,096,460
2022-10-04	4.060	4.160	4.060	4.130	3.333	2,194,089
2022-10-03	4.060	4.140	4.050	4.060	3.276	2,071,293
2022-10-02	4.150	4.150	4.050	4.060	3.276	1,520,408
2022-09-29	4.100	4.150	4.060	4.150	3.349	1,697,874
2022-09-28	4.120	4.130	4.050	4.100	3.308	2,186,492
2022-09-27	4.120	4.180	4.120	4.120	3.324	988,019
2022-09-26	4.100	4.190	4.100	4.120	3.324	1,956,555
2022-09-25	4.120	4.180	4.090	4.100	3.308	2,690,008
2022-09-22	4.050	4.130	4.000	4.120	3.324	1,356,649
2022-09-21	4.070	4.080	4.040	4.050	3.268	485,953
2022-09-20	4.060	4.090	4.010	4.070	3.284	735,860
2022-09-19	4.030	4.070	3.930	4.060	3.276	1,553,796
2022-09-18	4.190	4.190	3.960	4.030	3.252	3,376,198
2022-09-15	4.140	4.190	4.080	4.190	3.381	1,713,902
2022-09-14	4.210	4.210	4.130	4.140	3.341	2,055,733
2022-09-13	4.230	4.250	4.200	4.210	3.397	1,138,838
2022-09-12	4.250	4.290	4.220	4.230	3.413	1,659,992
2022-09-11	4.180	4.320	4.180	4.250	3.429	2,096,109
2022-09-08	4.250	4.280	4.170	4.180	3.373	2,222,258
2022-09-07	4.190	4.300	4.160	4.250	3.429	3,946,931
2022-09-06	4.100	4.230	4.100	4.190	3.381	4,319,207
2022-09-05	4.040	4.100	4.040	4.100	3.308	1,237,889
2022-09-04	4.030	4.070	3.990	4.040	3.260	1,340,231
2022-09-01	4.070	4.090	4.020	4.030	3.252	1,402,432
2022-08-31	4.100	4.140	4.050	4.070	3.284	1,319,756
2022-08-30	4.030	4.130	4.010	4.100	3.308	2,084,480
2022-08-29	4.020	4.060	4.000	4.030	3.252	2,129,659
2022-08-28	4.050	4.060	4.000	4.020	3.244	670,457
2022-08-25	3.990	4.080	3.990	4.050	3.268	1,495,695
2022-08-24	4.030	4.070	3.970	3.990	3.220	1,650,623
2022-08-23	4.090	4.120	4.010	4.030	3.252	1,882,408
2022-08-22	4.140	4.180	4.080	4.090	3.300	1,741,179
2022-08-21	3.990	4.170	3.990	4.140	3.341	4,069,351
2022-08-18	4.000	4.070	3.970	3.990	3.220	1,181,840
2022-08-17	3.970	4.030	3.940	4.000	3.228	1,895,891
2022-08-16	4.040	4.050	3.960	3.970	3.203	913,978
2022-08-15	4.150	4.150	4.030	4.040	3.260	2,855,051
2022-08-14	3.950	4.150	3.950	4.150	3.349	5,132,268
2022-08-11	3.910	3.970	3.900	3.950	3.187	1,342,751
2022-08-10	3.930	3.960	3.900	3.910	3.155	1,183,244
2022-08-09	3.970	4.040	3.900	3.930	3.171	3,084,146
2022-08-08	4.020	4.040	3.950	3.970	3.203	2,646,274

← NewerPage 17 of 21 · 1,216 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.