Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	6.240	6.240	6.240	6.240	5.015	321
2023-11-30	6.100	6.340	6.100	6.240	5.015	2,683
2023-11-29	6.080	6.100	6.080	6.100	4.903	294
2023-11-28	6.180	6.180	6.060	6.080	4.887	1,091
2023-11-27	6.280	6.280	6.280	6.280	5.047	520
2023-11-24	6.280	6.280	6.280	6.280	5.047	520
2023-11-23	6.180	6.180	6.180	6.180	4.967	430
2023-11-22	6.180	6.180	6.180	6.180	4.967	0
2023-11-21	6.180	6.180	6.180	6.180	4.967	340
2023-11-20	6.120	6.200	6.120	6.200	4.983	321
2023-11-17	5.960	6.100	5.960	6.000	4.822	1,511
2023-11-16	6.180	6.180	6.040	6.040	4.855	1,223
2023-11-15	6.000	6.200	5.960	6.200	4.983	210
2023-11-14	6.000	6.000	6.000	6.000	4.822	15
2023-11-13	5.880	6.000	5.880	6.000	4.822	3,081
2023-11-10	5.860	5.860	5.860	5.860	4.710	0
2023-11-09	6.000	6.000	5.860	5.860	4.710	275
2023-11-08	5.980	5.980	5.980	5.980	4.806	165
2023-11-07	5.980	5.980	5.980	5.980	4.806	378
2023-11-06	5.860	5.980	5.860	5.980	4.806	991
2023-11-03	6.080	6.080	5.740	5.760	4.630	5,134
2023-11-02	5.860	5.860	5.860	5.860	4.710	0
2023-11-01	5.700	5.860	5.700	5.860	4.710	560
2023-10-31	5.900	5.920	5.900	5.920	4.758	230
2023-10-30	5.760	5.900	5.760	5.900	4.742	703
2023-10-27	6.000	6.040	6.000	6.040	4.855	60
2023-10-26	6.000	6.000	6.000	6.000	4.822	68,000
2023-10-25	6.060	6.080	6.060	6.080	4.887	607
2023-10-24	5.900	5.980	5.900	5.980	4.806	343
2023-10-23	5.820	5.820	5.740	5.820	4.678	1,044
2023-10-20	5.820	5.820	5.820	5.820	4.678	531
2023-10-19	6.100	6.100	5.740	5.740	4.613	606
2023-10-18	6.140	6.140	5.920	5.920	4.758	1,775
2023-10-17	6.120	6.200	6.040	6.120	4.919	672
2023-10-16	6.120	6.180	6.000	6.000	4.822	1,048
2023-10-13	6.100	6.240	6.080	6.080	4.887	1,963
2023-10-12	6.160	6.220	6.100	6.220	4.999	913
2023-10-11	6.080	6.100	6.080	6.100	4.903	92
2023-10-10	6.160	6.160	6.080	6.080	4.887	2,135
2023-10-09	6.200	6.200	6.060	6.140	4.935	607
2023-10-06	6.140	6.280	5.980	6.200	4.983	2,025
2023-10-05	6.240	6.240	6.080	6.180	4.967	995
2023-10-04	6.120	6.280	6.060	6.240	5.015	2,145
2023-10-03	6.240	6.360	6.060	6.240	5.015	2,371
2023-10-02	6.060	6.420	6.060	6.240	5.015	2,757
2023-09-29	6.200	6.200	6.180	6.180	4.967	500
2023-09-28	6.120	6.320	6.120	6.320	5.080	1,377
2023-09-27	6.200	6.200	6.200	6.200	4.983	39
2023-09-26	6.400	6.400	6.320	6.320	5.080	632
2023-09-25	6.380	6.380	6.220	6.360	5.112	322
2023-09-22	6.380	6.380	6.380	6.380	5.128	1
2023-09-21	6.180	6.400	6.120	6.380	5.128	2,803
2023-09-20	6.400	6.400	6.200	6.240	5.015	1,399
2023-09-19	6.160	6.400	6.160	6.320	5.080	2,408
2023-09-18	6.360	6.480	6.200	6.200	4.983	1,348
2023-09-15	6.360	6.360	6.360	6.360	5.112	2
2023-09-14	6.380	6.380	6.380	6.380	5.128	12
2023-09-13	6.280	6.280	6.280	6.280	5.047	56
2023-09-12	6.160	6.180	6.160	6.160	4.951	374
2023-09-11	6.320	6.320	6.300	6.300	5.064	158

← NewerPage 13 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.