Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	6.380	6.380	6.380	6.380	5.128	75
2023-06-14	6.360	6.420	6.360	6.380	5.128	882
2023-06-13	6.380	6.380	6.380	6.380	5.128	36
2023-06-12	6.380	6.420	6.380	6.420	5.160	130
2023-06-09	6.380	6.380	6.380	6.380	5.128	11
2023-06-08	6.440	6.440	6.340	6.420	5.160	203
2023-06-07	6.460	6.460	6.400	6.420	5.160	313
2023-06-06	6.440	6.440	6.380	6.400	5.144	427
2023-06-05	6.420	6.440	6.340	6.440	5.176	741
2023-06-02	6.540	6.540	6.500	6.540	5.256	392
2023-06-01	6.540	6.560	6.480	6.540	5.256	2,311
2023-05-31	6.800	6.800	6.460	6.540	5.256	11,532
2023-05-30	6.600	6.760	6.600	6.740	5.417	2,131
2023-05-29	6.600	6.700	6.480	6.700	5.385	734
2023-05-26	6.880	6.880	6.600	6.600	5.305	1,274
2023-05-25	6.900	6.900	6.820	6.820	5.481	630
2023-05-24	6.960	6.960	6.900	6.940	5.578	405
2023-05-23	7.060	7.120	6.960	6.960	5.594	1,519
2023-05-22	6.880	7.100	6.880	6.960	5.594	1,363
2023-05-19	6.800	6.860	6.800	6.800	5.465	615
2023-05-17	6.840	6.840	6.740	6.740	5.417	225
2023-05-16	7.000	7.060	6.840	6.880	5.530	833
2023-05-15	6.940	7.080	6.880	7.080	5.690	2,130
2023-05-12	6.720	7.000	6.720	6.940	5.578	2,177
2023-05-11	6.660	6.760	6.660	6.720	5.401	1,109
2023-05-10	6.620	6.680	6.620	6.660	5.353	1,096
2023-05-09	6.500	6.540	6.500	6.540	5.256	827
2023-05-08	6.480	6.500	6.360	6.500	5.224	1,502
2023-05-05	6.380	6.520	6.380	6.480	5.208	1,856
2023-05-04	6.500	6.520	6.380	6.400	5.144	1,940
2023-05-03	6.480	6.500	6.480	6.500	5.224	154
2023-05-02	6.480	6.480	6.400	6.440	5.176	1,570
2023-04-28	6.580	6.800	6.480	6.480	5.208	1,607
2023-04-27	6.380	6.580	6.380	6.580	5.289	11
2023-04-26	6.480	6.480	6.480	6.480	5.208	663
2023-04-25	6.380	6.480	6.380	6.480	5.208	464
2023-04-24	6.420	6.460	6.220	6.380	5.128	1,342
2023-04-21	6.660	6.660	6.240	6.320	5.080	2,107
2023-04-20	6.600	6.660	6.600	6.660	5.353	1,722
2023-04-19	6.780	6.780	6.700	6.700	5.385	435
2023-04-18	6.760	6.780	6.760	6.760	5.433	445
2023-04-17	6.580	6.760	6.580	6.760	5.433	608
2023-04-14	6.760	6.800	6.580	6.660	5.353	1,408
2023-04-13	6.600	6.860	6.500	6.760	5.433	3,540
2023-04-12	6.620	6.700	6.500	6.500	5.224	849
2023-04-11	6.720	6.720	6.580	6.580	5.289	110
2023-04-06	6.720	6.720	6.720	6.720	5.401	20
2023-04-05	6.900	6.900	6.560	6.640	5.337	748
2023-04-04	6.840	6.920	6.700	6.900	5.546	201
2023-04-03	6.560	7.000	6.560	6.840	5.498	2,057
2023-03-31	6.520	6.520	6.520	6.520	5.240	39
2023-03-30	6.460	6.500	6.460	6.500	5.224	149
2023-03-29	6.500	6.600	6.300	6.360	5.112	594
2023-03-28	6.480	6.480	6.480	6.480	5.208	55
2023-03-27	6.540	6.540	6.380	6.380	5.128	528
2023-03-24	6.600	6.600	6.480	6.500	5.224	2,084
2023-03-23	6.600	6.600	6.600	6.600	5.305	80
2023-03-22	6.700	6.720	6.700	6.700	5.385	1,076
2023-03-21	6.920	6.940	6.700	6.700	5.385	2,282
2023-03-20	6.880	6.900	6.820	6.900	5.546	692

← NewerPage 15 of 21 · 1,257 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.