Alexandria Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 560.34 | 568.99 | 541.00 | 555.27 | 516.30 | 1,165 |
| 2025-07-27 | 562.03 | 570.00 | 555.00 | 560.34 | 521.02 | 2,047 |
| 2025-07-23 | 556.72 | 572.00 | 555.50 | 562.03 | 522.59 | 1,193 |
| 2025-07-22 | 568.24 | 570.00 | 550.00 | 556.72 | 517.65 | 633 |
| 2025-07-21 | 562.66 | 580.00 | 530.01 | 568.24 | 528.36 | 1,629 |
| 2025-07-20 | 520.63 | 590.00 | 520.63 | 562.66 | 523.17 | 4,782 |
| 2025-07-17 | 547.71 | 550.00 | 501.25 | 520.63 | 484.09 | 8,051 |
| 2025-07-16 | 584.42 | 619.00 | 542.01 | 547.71 | 509.27 | 7,014 |
| 2025-07-15 | 487.26 | 584.71 | 487.26 | 584.42 | 543.41 | 5,541 |
| 2025-07-14 | 487.26 | 503.00 | 484.00 | 487.26 | 453.06 | 475 |
| 2025-07-13 | 485.81 | 509.99 | 483.00 | 487.26 | 453.06 | 624 |
| 2025-07-10 | 514.24 | 519.00 | 455.00 | 485.81 | 451.72 | 1,630 |
| 2025-07-09 | 476.44 | 528.00 | 441.11 | 514.24 | 478.15 | 2,218 |
| 2025-07-07 | 476.44 | 489.00 | 476.44 | 476.44 | 443.00 | 603 |
| 2025-07-06 | 447.45 | 489.99 | 444.00 | 476.44 | 443.00 | 1,667 |
| 2025-07-02 | 447.45 | 454.90 | 444.01 | 447.45 | 416.05 | 312 |
| 2025-07-01 | 445.64 | 458.00 | 433.01 | 447.45 | 416.05 | 911 |
| 2025-06-30 | 433.31 | 458.00 | 430.00 | 445.64 | 414.37 | 1,926 |
| 2025-06-29 | 420.96 | 435.00 | 420.96 | 433.31 | 402.90 | 21,928 |
| 2025-06-25 | 420.96 | 428.00 | 420.96 | 420.96 | 391.42 | 406 |
| 2025-06-24 | 420.96 | 426.00 | 420.96 | 420.96 | 391.42 | 248 |
| 2025-06-23 | 420.96 | 425.00 | 420.96 | 420.96 | 391.42 | 44 |
| 2025-06-22 | 420.96 | 421.77 | 413.01 | 420.96 | 391.42 | 361 |
| 2025-06-19 | 420.96 | 420.96 | 413.00 | 420.96 | 391.42 | 348 |
| 2025-06-18 | 420.96 | 421.80 | 415.01 | 420.96 | 391.42 | 289 |
| 2025-06-17 | 421.53 | 421.86 | 411.01 | 420.96 | 391.42 | 1,081 |
| 2025-06-16 | 412.65 | 421.86 | 404.12 | 421.53 | 391.95 | 1,270 |
| 2025-06-15 | 419.94 | 423.99 | 400.02 | 412.65 | 383.69 | 1,110 |
| 2025-06-12 | 420.22 | 424.85 | 417.03 | 419.94 | 390.47 | 868 |
| 2025-06-11 | 422.19 | 430.00 | 420.00 | 420.22 | 390.73 | 1,199 |
| 2025-06-10 | 431.20 | 435.00 | 420.00 | 422.19 | 392.56 | 2,358 |
| 2025-06-04 | 431.20 | 433.88 | 425.01 | 431.20 | 400.94 | 236 |
| 2025-06-03 | 431.20 | 435.00 | 427.04 | 431.20 | 400.94 | 491 |
| 2025-06-02 | 431.20 | 435.00 | 424.30 | 431.20 | 400.94 | 476 |
| 2025-06-01 | 431.20 | 431.69 | 423.52 | 431.20 | 400.94 | 92 |
| 2025-05-29 | 431.20 | 432.00 | 423.60 | 431.20 | 400.94 | 467 |
| 2025-05-28 | 431.20 | 433.00 | 420.28 | 431.20 | 400.94 | 326 |
| 2025-05-27 | 433.06 | 434.00 | 430.03 | 431.20 | 400.94 | 3,914 |
| 2025-05-26 | 429.92 | 434.00 | 429.92 | 433.06 | 402.67 | 1,425 |
| 2025-05-25 | 422.00 | 430.00 | 422.00 | 429.92 | 399.75 | 1,254 |
| 2025-05-22 | 422.00 | 426.49 | 420.27 | 422.00 | 392.38 | 357 |
| 2025-05-21 | 422.00 | 427.50 | 420.30 | 422.00 | 392.38 | 80 |
| 2025-05-20 | 430.14 | 430.14 | 422.00 | 422.00 | 392.38 | 1,678 |
| 2025-05-19 | 430.14 | 430.14 | 422.60 | 430.14 | 399.95 | 480 |
| 2025-05-18 | 430.82 | 433.00 | 426.00 | 430.14 | 399.95 | 755 |
| 2025-05-15 | 430.82 | 430.82 | 426.00 | 430.82 | 400.59 | 499 |
| 2025-05-14 | 430.82 | 434.48 | 426.00 | 430.82 | 400.59 | 515 |
| 2025-05-13 | 430.82 | 434.50 | 430.00 | 430.82 | 400.59 | 194 |
| 2025-05-12 | 430.82 | 435.00 | 426.00 | 430.82 | 400.59 | 331 |
| 2025-05-11 | 430.82 | 433.49 | 426.00 | 430.82 | 400.59 | 545 |
| 2025-05-08 | 430.51 | 434.99 | 427.51 | 430.82 | 400.59 | 778 |
| 2025-05-07 | 430.51 | 435.75 | 427.62 | 430.51 | 400.30 | 556 |
| 2025-05-06 | 436.82 | 440.00 | 426.55 | 430.51 | 400.30 | 753 |
| 2025-05-05 | 436.82 | 440.00 | 430.21 | 436.82 | 406.16 | 565 |
| 2025-05-04 | 436.57 | 444.90 | 430.15 | 436.82 | 406.16 | 979 |
| 2025-04-30 | 436.57 | 442.50 | 435.01 | 436.57 | 405.93 | 387 |
| 2025-04-29 | 436.57 | 441.80 | 435.00 | 436.57 | 405.93 | 626 |
| 2025-04-28 | 436.57 | 437.90 | 430.01 | 436.57 | 405.93 | 106 |
| 2025-04-27 | 416.11 | 437.00 | 416.11 | 436.57 | 405.93 | 2,360 |
| 2025-04-23 | 416.11 | 431.95 | 416.11 | 416.11 | 386.91 | 634 |
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.