Alexandria Pharmaceuticals historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	199.22	205.80	199.22	203.95	171.91	3,098
2024-01-21	199.22	205.00	199.22	199.22	167.92	134,207
2024-01-18	194.17	207.75	194.17	199.22	167.92	2,157
2024-01-17	195.03	197.49	194.00	194.17	163.66	5,621
2024-01-16	195.77	198.90	195.00	195.03	164.39	3,127
2024-01-15	195.77	199.99	195.77	195.77	165.01	247
2024-01-14	195.77	200.00	194.53	195.77	165.01	1,201
2024-01-11	192.89	197.99	191.99	195.77	165.01	1,986
2024-01-10	192.89	192.89	190.05	192.89	162.58	524
2024-01-09	192.89	192.89	190.00	192.89	162.58	754
2024-01-08	192.89	192.89	188.90	192.89	162.58	660
2024-01-04	192.89	192.89	189.00	192.89	162.58	652
2024-01-03	192.89	192.89	185.00	192.89	162.58	832
2024-01-02	178.27	199.99	178.27	192.89	162.58	2,395
2023-12-31	178.27	181.99	178.27	178.27	150.26	469
2023-12-28	178.27	182.00	178.27	178.27	150.26	1,137
2023-12-27	178.27	181.94	178.27	178.27	150.26	150
2023-12-26	178.27	181.50	178.27	178.27	150.26	358
2023-12-25	178.27	182.00	178.27	178.27	150.26	354
2023-12-24	178.27	184.00	178.27	178.27	150.26	792
2023-12-21	178.27	182.00	178.27	178.27	150.26	164
2023-12-20	178.27	182.98	178.27	178.27	150.26	97
2023-12-19	178.27	184.00	178.27	178.27	150.26	70
2023-12-18	183.53	184.64	178.15	178.27	150.26	5,657
2023-12-17	178.10	184.00	178.10	183.53	154.69	2,824
2023-12-14	178.10	182.86	178.10	178.10	150.12	1,534
2023-12-13	178.10	182.89	176.10	178.10	150.12	102
2023-12-12	178.10	179.00	178.00	178.10	150.12	90
2023-12-11	178.10	181.00	176.01	178.10	150.12	358
2023-12-10	178.10	185.00	176.17	178.10	150.12	546
2023-12-07	178.96	189.90	177.02	178.10	150.12	3,581
2023-12-06	178.96	183.00	177.03	178.96	150.84	783
2023-12-05	176.49	183.00	176.49	178.96	150.84	1,786
2023-12-04	183.63	184.80	175.11	176.49	148.76	2,721
2023-12-03	183.63	184.90	178.00	183.63	154.78	1,259
2023-11-30	183.63	185.50	180.10	183.63	154.78	768
2023-11-29	182.06	186.75	178.10	183.63	154.78	1,919
2023-11-28	182.06	182.06	175.01	182.06	153.45	882
2023-11-27	163.55	187.00	162.54	182.06	153.45	12,193
2023-11-26	156.30	167.00	156.30	163.55	137.85	2,461
2023-11-23	156.30	162.75	156.30	156.30	131.74	1,600
2023-11-22	150.30	159.00	150.30	156.30	131.74	3,310
2023-11-21	150.30	155.00	150.30	150.30	126.68	1,945
2023-11-20	150.30	152.00	150.02	150.30	126.68	1,386
2023-11-19	150.30	152.10	150.00	150.30	126.68	1,281
2023-11-16	150.30	152.00	149.20	150.30	126.68	1,883
2023-11-15	150.99	150.99	148.16	150.30	126.68	1,498
2023-11-14	149.22	152.00	148.01	150.99	127.27	4,030
2023-11-13	165.25	165.25	145.05	149.22	125.77	5,783
2023-11-12	161.55	166.99	160.50	165.25	128.08	9,300
2023-11-09	168.61	168.90	160.00	161.55	125.21	3,931
2023-11-08	160.32	169.39	158.01	168.61	130.68	8,438
2023-11-07	158.66	161.83	158.00	160.32	124.26	2,447
2023-11-06	154.19	159.60	154.19	158.66	122.97	2,413
2023-11-05	150.43	155.00	150.43	154.19	119.51	2,516
2023-11-02	150.43	152.99	150.00	150.43	116.59	494
2023-11-01	150.43	151.75	149.12	150.43	116.59	1,198
2023-10-31	150.43	151.90	150.00	150.43	116.59	853
2023-10-30	150.43	151.99	149.00	150.43	116.59	1,131
2023-10-29	150.05	153.00	149.00	150.43	116.59	2,297

← NewerPage 12 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-11-04	62.9500 EGP
2024-11-18	30.0000 EGP
2023-11-13	13.0000 EGP
2022-11-13	12.2000 EGP
2021-11-08	10.0000 EGP
2020-11-02	15.5000 EGP
2019-10-23	11.2000 EGP

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