Alexandria Mineral Oils Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 3.950 | 4.070 | 3.950 | 4.020 | 3.244 | 5,433,620 |
| 2022-08-04 | 3.870 | 3.970 | 3.870 | 3.950 | 3.187 | 2,898,112 |
| 2022-08-03 | 3.890 | 3.910 | 3.870 | 3.870 | 3.123 | 672,800 |
| 2022-08-02 | 3.890 | 3.920 | 3.870 | 3.890 | 3.139 | 992,993 |
| 2022-08-01 | 3.900 | 3.970 | 3.860 | 3.890 | 3.139 | 2,890,449 |
| 2022-07-31 | 3.830 | 3.960 | 3.830 | 3.900 | 3.147 | 3,276,656 |
| 2022-07-28 | 3.830 | 3.870 | 3.810 | 3.830 | 3.090 | 520,112 |
| 2022-07-27 | 3.860 | 3.890 | 3.820 | 3.830 | 3.090 | 442,591 |
| 2022-07-26 | 3.810 | 3.900 | 3.800 | 3.860 | 3.115 | 1,290,162 |
| 2022-07-25 | 3.870 | 3.900 | 3.800 | 3.810 | 3.074 | 900,814 |
| 2022-07-24 | 3.910 | 3.930 | 3.850 | 3.870 | 3.123 | 894,850 |
| 2022-07-21 | 3.730 | 3.940 | 3.710 | 3.910 | 3.155 | 4,701,178 |
| 2022-07-20 | 3.640 | 3.740 | 3.640 | 3.730 | 3.010 | 1,901,724 |
| 2022-07-19 | 3.570 | 3.660 | 3.570 | 3.640 | 2.937 | 689,550 |
| 2022-07-18 | 3.540 | 3.600 | 3.540 | 3.570 | 2.881 | 650,203 |
| 2022-07-17 | 3.570 | 3.590 | 3.520 | 3.540 | 2.856 | 390,431 |
| 2022-07-07 | 3.570 | 3.590 | 3.540 | 3.570 | 2.881 | 895,220 |
| 2022-07-06 | 3.510 | 3.590 | 3.490 | 3.570 | 2.881 | 2,141,920 |
| 2022-07-05 | 3.480 | 3.550 | 3.460 | 3.510 | 2.832 | 837,967 |
| 2022-07-04 | 3.560 | 3.570 | 3.440 | 3.480 | 2.808 | 1,244,857 |
| 2022-07-03 | 3.560 | 3.620 | 3.500 | 3.560 | 2.873 | 1,848,348 |
| 2022-06-29 | 3.440 | 3.570 | 3.440 | 3.560 | 2.873 | 1,184,053 |
| 2022-06-28 | 3.470 | 3.480 | 3.340 | 3.440 | 2.776 | 1,836,983 |
| 2022-06-27 | 3.500 | 3.510 | 3.450 | 3.470 | 2.800 | 855,620 |
| 2022-06-26 | 3.500 | 3.550 | 3.480 | 3.500 | 2.824 | 665,483 |
| 2022-06-23 | 3.480 | 3.520 | 3.430 | 3.500 | 2.824 | 923,296 |
| 2022-06-22 | 3.550 | 3.560 | 3.460 | 3.480 | 2.808 | 2,505,761 |
| 2022-06-21 | 3.500 | 3.600 | 3.500 | 3.550 | 2.865 | 1,369,128 |
| 2022-06-20 | 3.520 | 3.550 | 3.480 | 3.500 | 2.824 | 814,075 |
| 2022-06-19 | 3.580 | 3.610 | 3.510 | 3.520 | 2.840 | 1,367,521 |
| 2022-06-16 | 3.600 | 3.640 | 3.570 | 3.580 | 2.889 | 1,287,188 |
| 2022-06-15 | 3.640 | 3.690 | 3.570 | 3.600 | 2.905 | 2,452,415 |
| 2022-06-14 | 3.630 | 3.670 | 3.620 | 3.640 | 2.937 | 886,546 |
| 2022-06-13 | 3.700 | 3.720 | 3.630 | 3.630 | 2.929 | 976,554 |
| 2022-06-12 | 3.750 | 3.750 | 3.680 | 3.700 | 2.986 | 1,357,176 |
| 2022-06-09 | 3.790 | 3.810 | 3.720 | 3.750 | 3.026 | 868,917 |
| 2022-06-08 | 3.650 | 3.800 | 3.650 | 3.790 | 3.058 | 2,270,096 |
| 2022-06-07 | 3.580 | 3.670 | 3.570 | 3.650 | 2.945 | 728,880 |
| 2022-06-06 | 3.570 | 3.620 | 3.570 | 3.580 | 2.889 | 617,699 |
| 2022-06-05 | 3.570 | 3.600 | 3.540 | 3.570 | 2.881 | 625,380 |
| 2022-06-02 | 3.590 | 3.590 | 3.500 | 3.570 | 2.881 | 871,316 |
| 2022-06-01 | 3.670 | 3.670 | 3.550 | 3.590 | 2.897 | 1,027,134 |
| 2022-05-31 | 3.630 | 3.680 | 3.620 | 3.670 | 2.961 | 963,109 |
| 2022-05-30 | 3.540 | 3.640 | 3.510 | 3.630 | 2.929 | 1,826,496 |
| 2022-05-29 | 3.510 | 3.560 | 3.480 | 3.540 | 2.856 | 1,501,853 |
| 2022-05-26 | 3.530 | 3.570 | 3.420 | 3.510 | 2.832 | 3,184,921 |
| 2022-05-25 | 3.620 | 3.660 | 3.510 | 3.530 | 2.848 | 2,699,257 |
| 2022-05-24 | 3.710 | 3.720 | 3.570 | 3.620 | 2.921 | 3,034,693 |
| 2022-05-23 | 3.730 | 3.770 | 3.640 | 3.710 | 2.994 | 4,039,580 |
| 2022-05-22 | 3.810 | 3.850 | 3.720 | 3.730 | 3.010 | 2,741,202 |
| 2022-05-19 | 3.890 | 3.890 | 3.780 | 3.810 | 3.074 | 2,765,479 |
| 2022-05-18 | 3.850 | 3.910 | 3.840 | 3.890 | 3.139 | 1,780,071 |
| 2022-05-17 | 3.830 | 3.890 | 3.830 | 3.850 | 3.107 | 1,530,150 |
| 2022-05-16 | 3.840 | 3.860 | 3.790 | 3.830 | 3.090 | 3,476,435 |
| 2022-05-15 | 3.850 | 4.000 | 3.830 | 3.840 | 3.099 | 8,014,940 |
| 2022-05-12 | 3.920 | 3.920 | 3.760 | 3.850 | 3.107 | 3,413,102 |
| 2022-05-11 | 3.780 | 3.940 | 3.770 | 3.920 | 3.163 | 3,431,583 |
| 2022-05-10 | 3.820 | 3.830 | 3.750 | 3.780 | 3.050 | 1,241,708 |
| 2022-05-09 | 3.910 | 3.940 | 3.780 | 3.820 | 3.082 | 2,885,668 |
| 2022-05-08 | 3.890 | 3.950 | 3.810 | 3.910 | 3.155 | 3,757,497 |
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.