Alexandria Pharmaceuticals historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 404.07 | 408.00 | 391.01 | 404.07 | 375.71 | 130 |
| 2025-01-19 | 394.14 | 409.98 | 385.50 | 404.07 | 375.71 | 1,817 |
| 2025-01-16 | 395.73 | 407.99 | 380.00 | 394.14 | 366.48 | 7,285 |
| 2025-01-15 | 341.77 | 400.00 | 340.00 | 395.73 | 367.96 | 6,508 |
| 2025-01-14 | 341.77 | 349.00 | 336.01 | 341.77 | 317.79 | 170 |
| 2025-01-13 | 343.95 | 349.85 | 328.16 | 341.77 | 317.79 | 3,784 |
| 2025-01-12 | 328.94 | 348.99 | 318.01 | 343.95 | 319.81 | 1,852 |
| 2025-01-09 | 318.67 | 330.00 | 317.00 | 328.94 | 305.86 | 3,085 |
| 2025-01-08 | 318.67 | 321.00 | 316.25 | 318.67 | 296.31 | 433 |
| 2025-01-06 | 318.67 | 321.00 | 315.11 | 318.67 | 296.31 | 778 |
| 2025-01-05 | 318.67 | 320.50 | 315.06 | 318.67 | 296.31 | 552 |
| 2025-01-02 | 318.67 | 320.00 | 315.00 | 318.67 | 296.31 | 159 |
| 2024-12-31 | 309.24 | 320.00 | 309.24 | 318.67 | 296.31 | 943 |
| 2024-12-30 | 316.86 | 318.00 | 300.11 | 309.24 | 287.54 | 1,453 |
| 2024-12-29 | 319.36 | 319.99 | 315.14 | 316.86 | 294.62 | 1,168 |
| 2024-12-26 | 319.36 | 320.00 | 314.02 | 319.36 | 296.95 | 306 |
| 2024-12-25 | 319.36 | 320.00 | 314.02 | 319.36 | 296.95 | 0 |
| 2024-12-24 | 317.85 | 320.00 | 307.15 | 319.36 | 296.95 | 2,491 |
| 2024-12-23 | 317.85 | 317.85 | 307.02 | 317.85 | 295.54 | 41 |
| 2024-12-22 | 317.85 | 317.85 | 302.52 | 317.85 | 295.54 | 785 |
| 2024-12-19 | 317.85 | 317.85 | 302.50 | 317.85 | 295.54 | 606 |
| 2024-12-18 | 317.85 | 317.85 | 305.00 | 317.85 | 295.54 | 314 |
| 2024-12-17 | 317.85 | 317.85 | 309.00 | 317.85 | 295.54 | 87 |
| 2024-12-16 | 317.85 | 317.85 | 310.00 | 317.85 | 295.54 | 249 |
| 2024-12-15 | 317.85 | 317.85 | 301.15 | 317.85 | 295.54 | 221 |
| 2024-12-12 | 317.85 | 317.85 | 310.25 | 317.85 | 295.54 | 122 |
| 2024-12-11 | 317.85 | 317.85 | 310.11 | 317.85 | 295.54 | 214 |
| 2024-12-10 | 317.85 | 319.88 | 310.11 | 317.85 | 295.54 | 831 |
| 2024-12-09 | 317.85 | 319.89 | 310.12 | 317.85 | 295.54 | 817 |
| 2024-12-08 | 299.96 | 320.00 | 299.96 | 317.85 | 295.54 | 1,982 |
| 2024-12-05 | 299.96 | 304.50 | 299.96 | 299.96 | 278.91 | 214 |
| 2024-12-04 | 299.96 | 304.00 | 295.11 | 299.96 | 278.91 | 728 |
| 2024-12-03 | 303.32 | 305.04 | 297.25 | 299.96 | 278.91 | 2,017 |
| 2024-12-02 | 295.12 | 308.00 | 291.01 | 303.32 | 282.03 | 3,000 |
| 2024-12-01 | 295.12 | 295.75 | 290.66 | 295.12 | 274.41 | 358 |
| 2024-11-28 | 295.12 | 295.12 | 290.00 | 295.12 | 274.41 | 815 |
| 2024-11-27 | 295.12 | 296.00 | 288.36 | 295.12 | 274.41 | 717 |
| 2024-11-26 | 295.12 | 295.12 | 288.01 | 295.12 | 274.41 | 499 |
| 2024-11-25 | 295.12 | 297.00 | 288.00 | 295.12 | 274.41 | 356 |
| 2024-11-24 | 291.56 | 300.00 | 287.02 | 295.12 | 274.41 | 1,776 |
| 2024-11-21 | 291.56 | 291.99 | 287.73 | 291.56 | 271.10 | 262 |
| 2024-11-20 | 288.36 | 292.90 | 287.56 | 291.56 | 271.10 | 1,805 |
| 2024-11-19 | 288.33 | 293.00 | 287.01 | 288.36 | 268.12 | 1,156 |
| 2024-11-18 | 320.84 | 320.84 | 287.00 | 288.33 | 268.10 | 2,979 |
| 2024-11-17 | 319.96 | 330.00 | 310.00 | 320.84 | 270.43 | 6,576 |
| 2024-11-14 | 319.11 | 321.99 | 315.00 | 319.96 | 269.69 | 2,999 |
| 2024-11-13 | 316.78 | 320.00 | 314.05 | 319.11 | 268.97 | 2,383 |
| 2024-11-12 | 316.78 | 318.45 | 312.00 | 316.78 | 267.01 | 733 |
| 2024-11-11 | 316.78 | 318.94 | 312.00 | 316.78 | 267.01 | 451 |
| 2024-11-10 | 309.90 | 319.99 | 308.01 | 316.78 | 267.01 | 1,683 |
| 2024-11-07 | 308.21 | 310.00 | 307.50 | 309.90 | 261.21 | 1,261 |
| 2024-11-06 | 308.21 | 310.00 | 304.01 | 308.21 | 259.78 | 659 |
| 2024-11-05 | 299.90 | 310.00 | 299.90 | 308.21 | 259.78 | 1,481 |
| 2024-11-04 | 299.90 | 309.99 | 299.90 | 299.90 | 252.78 | 815 |
| 2024-11-03 | 296.37 | 303.00 | 291.01 | 299.90 | 252.78 | 1,189 |
| 2024-10-31 | 296.37 | 296.37 | 289.00 | 296.37 | 249.80 | 438 |
| 2024-10-30 | 296.37 | 297.95 | 286.25 | 296.37 | 249.80 | 415 |
| 2024-10-29 | 296.37 | 296.37 | 286.00 | 296.37 | 249.80 | 500 |
| 2024-10-28 | 276.79 | 300.00 | 276.79 | 296.37 | 249.80 | 1,249 |
| 2024-10-27 | 276.79 | 289.38 | 275.25 | 276.79 | 233.30 | 810 |
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.