Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	8.240	8.320	8.240	8.320	6.687	2,080
2024-02-28	8.200	8.240	8.200	8.240	6.623	3,550
2024-02-27	8.240	8.240	8.100	8.200	6.591	2,881
2024-02-26	8.120	8.260	7.920	8.260	6.639	5,440
2024-02-23	7.800	8.120	7.680	8.120	6.526	10,672
2024-02-22	7.700	7.800	7.600	7.760	6.237	1,333
2024-02-21	7.580	7.700	7.560	7.700	6.189	5,468
2024-02-20	7.740	7.800	7.500	7.580	6.092	4,016
2024-02-19	7.600	7.780	7.460	7.560	6.076	6,039
2024-02-16	7.280	7.600	7.280	7.480	6.012	6,275
2024-02-15	7.260	7.320	7.220	7.220	5.803	1,540
2024-02-14	7.400	8.100	7.200	7.280	5.851	23,084
2024-02-13	6.620	6.800	6.620	6.800	5.465	1,707
2024-02-12	6.500	6.660	6.460	6.620	5.321	2,457
2024-02-09	6.620	6.620	6.520	6.600	5.305	29
2024-02-08	6.600	6.600	6.500	6.500	5.224	288
2024-02-07	6.480	6.660	6.480	6.640	5.337	1,008
2024-02-06	6.540	6.540	6.540	6.540	5.256	270
2024-02-05	6.660	6.660	6.600	6.640	5.337	300
2024-02-02	6.560	6.560	6.560	6.560	5.273	78
2024-02-01	6.540	6.660	6.540	6.580	5.289	1,554
2024-01-31	6.560	6.560	6.560	6.560	5.273	2
2024-01-30	6.560	6.560	6.560	6.560	5.273	0
2024-01-29	6.600	6.600	6.460	6.560	5.273	785
2024-01-26	6.460	6.460	6.420	6.460	5.192	68
2024-01-25	6.520	6.580	6.520	6.580	5.289	627
2024-01-24	6.340	6.340	6.340	6.340	5.096	15
2024-01-23	6.460	6.460	6.360	6.360	5.112	2,072
2024-01-22	6.440	6.440	6.440	6.440	5.176	4
2024-01-19	6.520	6.520	6.300	6.460	5.192	59
2024-01-18	6.400	6.400	6.360	6.380	5.128	446
2024-01-17	6.460	6.460	6.460	6.460	5.192	15
2024-01-16	6.300	6.400	6.300	6.400	5.144	114
2024-01-15	6.360	6.360	6.360	6.360	5.112	0
2024-01-12	6.320	6.380	6.240	6.360	5.112	2,409
2024-01-11	6.320	6.320	6.300	6.300	5.064	5,355
2024-01-10	6.420	6.440	6.300	6.300	5.064	1,098
2024-01-09	6.480	6.540	6.420	6.420	5.160	565
2024-01-08	6.580	6.580	6.580	6.580	5.289	2
2024-01-05	6.560	6.560	6.440	6.440	5.176	175
2024-01-04	6.360	6.520	6.360	6.520	5.240	3,195
2024-01-03	6.360	6.380	6.360	6.360	5.112	1,075
2024-01-02	6.200	6.540	6.200	6.320	5.080	5,687
2023-12-29	6.240	6.240	6.100	6.240	5.015	1,178
2023-12-28	6.220	6.280	6.200	6.240	5.015	1,906
2023-12-27	6.480	6.480	6.120	6.200	4.983	8,621
2023-12-22	6.300	6.360	6.300	6.360	5.112	102
2023-12-21	6.440	6.540	6.440	6.440	5.176	1,806
2023-12-20	6.580	6.580	6.580	6.580	5.289	57
2023-12-19	6.580	6.580	6.420	6.440	5.176	1,648
2023-12-18	6.380	6.520	6.380	6.520	5.240	297
2023-12-15	6.600	6.600	6.220	6.340	5.096	2,054
2023-12-14	6.500	6.600	6.360	6.600	5.305	494
2023-12-13	6.520	6.580	6.520	6.580	5.289	435
2023-12-12	6.580	6.580	6.580	6.580	5.289	0
2023-12-11	6.180	6.660	6.180	6.580	5.289	1,010
2023-12-08	6.320	6.320	6.200	6.240	5.015	174
2023-12-07	6.240	6.400	6.240	6.320	5.080	35
2023-12-05	6.480	6.480	6.320	6.380	5.128	496
2023-12-04	6.320	6.660	6.320	6.560	5.273	1,598

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.