Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	6.260	6.320	6.220	6.320	5.080	1,254
2023-09-07	6.280	6.280	6.260	6.280	5.047	419
2023-09-06	6.300	6.300	6.300	6.300	5.064	11
2023-09-05	6.240	6.300	6.020	6.300	5.064	1,471
2023-09-04	6.400	6.540	6.380	6.380	5.128	2,068
2023-09-01	6.480	6.480	6.340	6.380	5.128	1,470
2023-08-31	6.200	6.500	6.200	6.460	5.192	3,447
2023-08-30	6.400	6.400	6.300	6.300	5.064	2,210
2023-08-29	6.540	6.600	6.400	6.400	5.144	1,287
2023-08-28	6.460	6.560	6.440	6.460	5.192	474
2023-08-25	6.600	6.600	6.440	6.440	5.176	1,200
2023-08-24	6.420	6.440	6.420	6.440	5.176	746
2023-08-23	6.500	6.500	6.100	6.300	5.064	1,832
2023-08-22	6.440	6.680	6.440	6.620	5.321	4,850
2023-08-21	6.260	6.400	6.140	6.300	5.064	1,846
2023-08-18	6.120	6.280	6.060	6.120	4.919	4,568
2023-08-17	6.100	6.460	6.100	6.180	4.967	2,381
2023-08-16	6.500	6.500	6.240	6.240	5.015	124
2023-08-15	6.260	6.260	6.260	6.260	5.031	950
2023-08-14	6.240	6.300	6.040	6.260	5.031	3,150
2023-08-11	6.200	6.200	6.060	6.140	4.935	1,862
2023-08-10	6.020	6.320	6.020	6.260	5.031	3,916
2023-08-09	6.100	6.200	6.060	6.060	4.871	1,061
2023-08-08	6.220	6.220	6.220	6.220	4.999	0
2023-08-07	6.060	6.280	6.060	6.220	4.999	3,532
2023-08-04	6.300	6.440	6.300	6.440	5.176	104
2023-08-03	6.300	6.340	6.200	6.340	5.096	784
2023-08-02	6.620	6.620	6.300	6.300	5.064	3,718
2023-08-01	6.120	6.660	6.020	6.600	5.305	2,745
2023-07-31	6.100	6.240	6.060	6.100	4.903	1,528
2023-07-28	6.240	6.300	5.960	6.080	4.887	1,038
2023-07-27	6.200	6.320	6.060	6.060	4.871	2,466
2023-07-26	6.120	6.240	5.900	6.000	4.822	2,143
2023-07-25	6.000	6.160	5.940	6.120	4.919	6,488
2023-07-24	6.100	6.100	5.820	5.880	4.726	3,012
2023-07-21	6.160	6.340	6.100	6.100	4.903	1,204
2023-07-20	6.100	6.380	6.000	6.100	4.903	8,056
2023-07-19	6.160	6.360	6.060	6.100	4.903	3,293
2023-07-18	6.320	6.440	6.200	6.220	4.999	795
2023-07-17	6.420	6.420	6.420	6.420	5.160	54
2023-07-14	6.480	6.660	6.440	6.440	5.176	518
2023-07-13	6.380	6.480	6.380	6.480	5.208	620
2023-07-12	6.520	6.520	6.500	6.500	5.224	960
2023-07-11	6.160	6.840	6.160	6.840	5.498	2,126
2023-07-10	6.340	6.340	6.160	6.160	4.951	117
2023-07-07	6.320	6.340	6.320	6.340	5.096	421
2023-07-06	6.060	6.060	6.060	6.060	4.871	98
2023-07-05	6.240	6.240	6.020	6.020	4.838	906
2023-07-04	6.440	6.440	6.180	6.180	4.967	1,032
2023-07-03	6.680	6.680	6.220	6.220	4.999	2,622
2023-06-30	6.460	6.460	6.420	6.420	5.160	1,243
2023-06-29	6.660	6.660	6.660	6.660	5.353	2
2023-06-28	6.660	6.660	6.660	6.660	5.353	5
2023-06-27	6.680	6.680	6.680	6.680	5.369	73
2023-06-26	6.820	6.820	6.680	6.680	5.369	288
2023-06-22	6.900	6.900	6.680	6.820	5.481	1,273
2023-06-21	7.000	7.000	7.000	7.000	5.626	6
2023-06-20	7.380	7.380	6.900	6.900	5.546	1,021
2023-06-19	6.520	6.520	6.400	6.400	5.144	1,140
2023-06-16	6.200	6.420	6.200	6.400	5.144	3,227

← NewerPage 14 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.