Alexandria Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 8.350 | 8.650 | 8.350 | 8.450 | 7.379 | 678 |
| 2024-05-28 | 8.400 | 8.400 | 8.350 | 8.400 | 7.335 | 186 |
| 2024-05-27 | 8.350 | 8.500 | 8.300 | 8.500 | 7.423 | 408 |
| 2024-05-24 | 8.500 | 8.500 | 8.500 | 8.500 | 7.423 | 74 |
| 2024-05-23 | 8.300 | 8.500 | 8.300 | 8.500 | 7.423 | 1,460 |
| 2024-05-22 | 8.300 | 8.400 | 8.200 | 8.200 | 7.161 | 916 |
| 2024-05-21 | 8.500 | 8.500 | 8.300 | 8.450 | 7.379 | 354 |
| 2024-05-20 | 8.450 | 8.500 | 8.300 | 8.500 | 7.423 | 1,557 |
| 2024-05-17 | 8.300 | 8.350 | 8.200 | 8.300 | 7.248 | 241 |
| 2024-05-16 | 8.050 | 8.450 | 8.050 | 8.100 | 7.073 | 1,203 |
| 2024-05-15 | 8.150 | 8.250 | 8.150 | 8.150 | 7.117 | 1,463 |
| 2024-05-14 | 8.000 | 8.150 | 8.000 | 8.150 | 7.117 | 341 |
| 2024-05-13 | 8.000 | 8.000 | 7.900 | 7.900 | 6.899 | 703 |
| 2024-05-10 | 7.850 | 7.950 | 7.750 | 7.900 | 6.899 | 841 |
| 2024-05-08 | 7.700 | 7.700 | 7.650 | 7.650 | 6.680 | 864 |
| 2024-05-07 | 7.650 | 7.750 | 7.650 | 7.700 | 6.724 | 839 |
| 2024-05-06 | 7.850 | 7.850 | 7.700 | 7.700 | 6.724 | 645 |
| 2024-05-03 | 7.650 | 7.900 | 7.650 | 7.850 | 6.855 | 1,000 |
| 2024-05-02 | 7.550 | 7.800 | 7.550 | 7.600 | 6.637 | 1,715 |
| 2024-04-30 | 7.400 | 7.550 | 7.300 | 7.550 | 6.593 | 579 |
| 2024-04-29 | 7.450 | 7.550 | 7.450 | 7.450 | 6.506 | 145 |
| 2024-04-26 | 7.600 | 7.650 | 7.450 | 7.650 | 6.680 | 910 |
| 2024-04-25 | 7.750 | 7.750 | 7.550 | 7.550 | 6.593 | 1,047 |
| 2024-04-24 | 7.500 | 7.700 | 7.500 | 7.700 | 6.724 | 1,177 |
| 2024-04-23 | 7.450 | 7.500 | 7.400 | 7.400 | 6.462 | 1,030 |
| 2024-04-22 | 7.450 | 7.600 | 7.450 | 7.450 | 6.506 | 433 |
| 2024-04-19 | 7.500 | 7.500 | 7.500 | 7.500 | 6.549 | 25 |
| 2024-04-18 | 7.500 | 7.500 | 7.400 | 7.500 | 6.549 | 1,087 |
| 2024-04-17 | 7.450 | 7.500 | 7.400 | 7.500 | 6.549 | 705 |
| 2024-04-16 | 7.450 | 7.500 | 7.450 | 7.450 | 6.506 | 877 |
| 2024-04-15 | 7.600 | 7.650 | 7.450 | 7.450 | 6.506 | 2,202 |
| 2024-04-12 | 7.600 | 7.600 | 7.450 | 7.450 | 6.506 | 755 |
| 2024-04-11 | 7.550 | 7.600 | 7.550 | 7.600 | 6.637 | 1,006 |
| 2024-04-10 | 7.300 | 7.500 | 7.250 | 7.450 | 6.506 | 893 |
| 2024-04-09 | 7.200 | 7.350 | 7.200 | 7.200 | 6.287 | 1,740 |
| 2024-04-08 | 7.500 | 7.500 | 7.200 | 7.300 | 6.375 | 4,174 |
| 2024-04-05 | 7.250 | 7.350 | 7.200 | 7.250 | 6.331 | 7,008 |
| 2024-04-04 | 7.450 | 7.450 | 7.300 | 7.300 | 6.375 | 4,817 |
| 2024-04-03 | 7.800 | 7.800 | 7.300 | 7.300 | 6.375 | 2,491 |
| 2024-04-02 | 7.450 | 7.500 | 7.350 | 7.500 | 6.549 | 1,029 |
| 2024-03-28 | 7.640 | 7.780 | 7.480 | 7.500 | 6.549 | 2,743 |
| 2024-03-27 | 7.640 | 7.740 | 7.540 | 7.540 | 6.584 | 1,618 |
| 2024-03-26 | 7.540 | 7.860 | 7.440 | 7.540 | 6.584 | 2,332 |
| 2024-03-25 | 7.500 | 7.780 | 7.300 | 7.300 | 6.375 | 2,972 |
| 2024-03-22 | 7.420 | 7.600 | 7.200 | 7.460 | 6.514 | 6,124 |
| 2024-03-21 | 7.740 | 7.920 | 7.260 | 7.420 | 6.479 | 5,495 |
| 2024-03-20 | 7.620 | 8.000 | 7.540 | 7.840 | 6.846 | 5,395 |
| 2024-03-19 | 8.260 | 8.360 | 7.620 | 7.620 | 6.654 | 3,091 |
| 2024-03-18 | 8.700 | 8.700 | 8.020 | 8.200 | 7.161 | 7,589 |
| 2024-03-15 | 9.000 | 9.000 | 8.440 | 8.760 | 7.650 | 10,437 |
| 2024-03-14 | 9.840 | 9.840 | 9.660 | 9.800 | 7.877 | 7,269 |
| 2024-03-13 | 9.820 | 9.880 | 9.540 | 9.800 | 7.877 | 4,632 |
| 2024-03-12 | 9.700 | 9.820 | 9.500 | 9.820 | 7.893 | 4,954 |
| 2024-03-11 | 9.500 | 9.860 | 9.400 | 9.860 | 7.925 | 33,045 |
| 2024-03-08 | 9.300 | 9.500 | 9.280 | 9.480 | 7.619 | 4,799 |
| 2024-03-07 | 9.340 | 9.340 | 9.100 | 9.100 | 7.314 | 14,705 |
| 2024-03-06 | 9.220 | 9.340 | 9.220 | 9.300 | 7.475 | 4,440 |
| 2024-03-05 | 8.960 | 9.220 | 8.820 | 9.220 | 7.410 | 5,380 |
| 2024-03-04 | 9.360 | 9.860 | 8.900 | 9.140 | 7.346 | 10,694 |
| 2024-03-01 | 8.500 | 9.300 | 8.480 | 9.300 | 7.475 | 16,099 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.3500 EUR |
| 2026-03-13 | 0.3500 EUR |
| 2025-09-16 | 0.3950 EUR |
| 2025-03-14 | 0.3950 EUR |
| 2024-03-15 | 0.7800 EUR |
| 2023-03-16 | 0.3700 EUR |
| 2022-04-04 | 0.6200 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.