Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.880	6.940	6.880	6.940	5.578	161
2023-03-16	7.180	7.180	6.680	6.800	5.465	2,768
2023-03-15	7.420	7.480	7.180	7.180	5.473	4,066
2023-03-14	7.400	7.540	7.220	7.540	5.748	3,201
2023-03-13	7.460	7.460	7.120	7.360	5.611	786
2023-03-10	7.400	7.400	7.400	7.400	5.641	249
2023-03-09	7.400	7.560	7.380	7.440	5.672	987
2023-03-08	7.600	7.600	7.440	7.440	5.672	2,888
2023-03-07	7.580	7.600	7.580	7.580	5.778	3,028
2023-03-06	7.320	7.700	7.320	7.700	5.870	6,027
2023-03-03	6.980	7.400	6.980	7.320	5.580	6,594
2023-03-02	7.000	7.000	6.900	6.900	5.260	592
2023-03-01	7.060	7.060	7.060	7.060	5.382	813
2023-02-28	7.100	7.140	7.080	7.140	5.443	259
2023-02-27	7.140	7.140	7.080	7.100	5.412	83
2023-02-24	7.120	7.140	7.120	7.140	5.443	582
2023-02-23	7.120	7.120	7.060	7.060	5.382	75
2023-02-22	7.100	7.100	6.900	7.100	5.412	1,315
2023-02-21	7.080	7.100	7.080	7.100	5.412	451
2023-02-20	6.920	7.100	6.920	7.060	5.382	1,164
2023-02-17	7.180	7.180	6.920	7.000	5.336	1,120
2023-02-16	6.880	7.260	6.080	7.180	5.473	8,830
2023-02-15	7.720	7.780	7.620	7.620	5.809	1,323
2023-02-14	7.400	7.720	7.400	7.720	5.885	1,209
2023-02-13	7.300	7.460	7.300	7.460	5.687	864
2023-02-10	7.260	7.280	7.260	7.280	5.550	116
2023-02-09	7.100	7.200	7.100	7.200	5.489	303
2023-02-08	7.220	7.220	7.200	7.200	5.489	3
2023-02-07	7.360	7.380	7.280	7.280	5.550	219
2023-02-06	7.380	7.460	7.280	7.280	5.550	1,265
2023-02-03	7.400	7.400	7.280	7.280	5.550	622
2023-02-02	7.380	7.480	7.380	7.400	5.641	1,011
2023-02-01	7.240	7.240	7.240	7.240	5.519	0
2023-01-31	7.280	7.320	7.240	7.240	5.519	603
2023-01-30	7.420	7.420	7.280	7.280	5.550	275
2023-01-27	7.460	7.640	7.400	7.400	5.641	1,708
2023-01-26	7.120	7.260	7.120	7.260	5.534	1,344
2023-01-25	6.980	7.120	6.900	7.120	5.428	1,993
2023-01-24	7.000	7.040	6.940	6.940	5.290	983
2023-01-23	6.940	6.960	6.940	6.960	5.306	802
2023-01-20	6.880	6.900	6.820	6.900	5.260	485
2023-01-19	6.880	6.880	6.700	6.880	5.245	1,253
2023-01-18	6.880	6.880	6.880	6.880	5.245	200
2023-01-17	6.780	6.820	6.700	6.820	5.199	2,200
2023-01-16	6.720	6.720	6.680	6.680	5.092	1,416
2023-01-13	6.680	6.700	6.680	6.700	5.108	1,009
2023-01-12	6.600	6.660	6.600	6.660	5.077	1,391
2023-01-11	6.640	6.640	6.560	6.560	5.001	590
2023-01-10	6.620	6.800	6.600	6.640	5.062	4,809
2023-01-09	6.560	6.560	6.500	6.520	4.970	1,796
2023-01-05	6.580	6.580	6.560	6.560	5.001	250
2023-01-04	6.600	6.620	6.500	6.560	5.001	871
2023-01-03	6.580	6.680	6.420	6.580	5.016	2,585
2023-01-02	6.380	6.420	6.380	6.420	4.894	5,516
2022-12-30	6.460	6.500	6.280	6.280	4.787	2,650
2022-12-29	6.420	6.600	6.420	6.440	4.909	2,857
2022-12-28	6.640	6.640	6.420	6.500	4.955	3,419
2022-12-27	6.780	6.780	6.540	6.640	5.062	660
2022-12-23	6.820	6.960	6.720	6.780	5.169	3,296
2022-12-22	6.980	6.980	6.760	6.800	5.184	1,285

← NewerPage 16 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.