Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-22	6.980	6.980	6.760	6.800	5.184	1,285
2022-12-21	7.080	7.080	6.980	6.980	5.321	32
2022-12-20	6.980	6.980	6.960	6.960	5.306	125
2022-12-19	6.980	6.980	6.840	6.940	5.290	673
2022-12-16	6.920	6.920	6.920	6.920	5.275	50
2022-12-15	6.940	7.120	6.940	6.960	5.306	1,766
2022-12-14	6.860	6.980	6.860	6.980	5.321	302
2022-12-13	6.960	7.000	6.740	6.800	5.184	3,291
2022-12-12	6.960	6.960	6.960	6.960	5.306	75
2022-12-09	7.080	7.080	7.080	7.080	5.397	200
2022-12-08	7.020	7.020	7.020	7.020	5.351	50
2022-12-07	6.920	7.080	6.920	6.980	5.321	995
2022-12-05	6.760	6.820	6.460	6.820	5.199	2,671
2022-12-02	6.720	6.840	6.640	6.840	5.214	514
2022-12-01	6.700	6.840	6.660	6.840	5.214	949
2022-11-30	6.700	6.780	6.700	6.780	5.169	340
2022-11-29	6.740	6.820	6.680	6.820	5.199	1,137
2022-11-28	6.700	6.720	6.660	6.700	5.108	778
2022-11-25	6.660	6.660	6.660	6.660	5.077	40
2022-11-24	6.780	6.780	6.580	6.740	5.138	1,226
2022-11-23	6.700	6.920	6.700	6.780	5.169	2,879
2022-11-22	6.780	6.780	6.780	6.780	5.169	0
2022-11-21	6.800	6.800	6.780	6.780	5.169	850
2022-11-18	6.760	6.860	6.760	6.860	5.229	444
2022-11-17	6.600	6.700	6.580	6.700	5.108	935
2022-11-16	6.580	6.580	6.560	6.560	5.001	236
2022-11-15	6.580	6.580	6.500	6.500	4.955	1,208
2022-11-14	6.640	6.640	6.480	6.480	4.940	1,651
2022-11-11	6.520	6.700	6.520	6.700	5.108	714
2022-11-10	6.400	6.520	6.400	6.520	4.970	1,859
2022-11-09	6.400	6.400	6.340	6.340	4.833	15
2022-11-08	6.220	6.320	6.100	6.320	4.818	1,228
2022-11-07	6.200	6.220	6.120	6.180	4.711	2,042
2022-11-04	6.300	6.300	6.300	6.300	4.803	2
2022-11-03	6.200	6.200	6.120	6.200	4.726	1,661
2022-11-02	6.220	6.400	6.160	6.300	4.803	1,171
2022-11-01	6.060	6.120	6.060	6.100	4.650	242
2022-10-31	5.980	6.000	5.960	5.960	4.543	491
2022-10-28	5.960	5.960	5.900	5.920	4.513	798
2022-10-27	5.800	5.960	5.800	5.960	4.543	2,144
2022-10-26	5.840	5.840	5.820	5.820	4.437	110
2022-10-25	5.840	5.840	5.820	5.820	4.437	302
2022-10-24	5.840	5.840	5.820	5.820	4.437	602
2022-10-21	5.840	5.840	5.760	5.840	4.452	1,615
2022-10-20	5.800	5.840	5.800	5.840	4.452	543
2022-10-19	5.940	5.940	5.880	5.880	4.482	731
2022-10-18	5.880	6.000	5.880	5.900	4.498	3,233
2022-10-17	5.840	5.880	5.760	5.880	4.482	1,334
2022-10-14	5.820	5.840	5.740	5.740	4.376	1,082
2022-10-13	5.840	5.840	5.760	5.760	4.391	1,106
2022-10-12	5.940	5.960	5.900	5.900	4.498	323
2022-10-11	6.020	6.020	5.900	5.900	4.498	1,691
2022-10-10	6.020	6.020	6.000	6.000	4.574	401
2022-10-07	6.000	6.060	5.980	6.020	4.589	1,181
2022-10-06	6.040	6.040	6.000	6.000	4.574	102
2022-10-05	5.900	6.100	5.900	6.040	4.604	2,208
2022-10-04	5.820	5.900	5.820	5.900	4.498	1,959
2022-10-03	5.820	5.820	5.740	5.780	4.406	863
2022-09-30	5.740	5.820	5.740	5.740	4.376	2,126
2022-09-29	5.900	5.900	5.800	5.880	4.482	2,787

← NewerPage 17 of 22 · 1,262 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.