Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	5.920	5.960	5.860	5.900	4.498	2,688
2022-09-27	6.100	6.120	6.000	6.000	4.574	1,937
2022-09-26	6.280	6.280	5.940	6.000	4.574	2,474
2022-09-23	6.440	6.440	6.280	6.280	4.787	795
2022-09-22	6.500	6.500	6.440	6.440	4.909	571
2022-09-21	6.560	6.560	6.500	6.500	4.955	1,205
2022-09-20	6.560	6.560	6.500	6.560	5.001	54
2022-09-19	6.680	6.680	6.500	6.580	5.016	2,147
2022-09-16	6.720	6.720	6.660	6.660	5.077	1,020
2022-09-15	6.800	6.800	6.700	6.700	5.108	2,334
2022-09-14	6.780	6.800	6.740	6.800	5.184	2,284
2022-09-13	6.840	6.980	6.820	6.980	5.321	1,358
2022-09-12	7.000	7.000	6.800	6.800	5.184	278
2022-09-09	6.960	7.000	6.960	7.000	5.336	869
2022-09-08	7.000	7.000	7.000	7.000	5.336	36
2022-09-07	6.980	7.000	6.960	7.000	5.336	2,275
2022-09-06	6.960	6.960	6.960	6.960	5.306	0
2022-09-05	7.100	7.100	6.960	6.960	5.306	302
2022-09-02	7.120	7.120	6.860	7.100	5.412	2,586
2022-09-01	7.060	7.120	7.060	7.120	5.428	26
2022-08-31	7.180	7.180	7.020	7.120	5.428	973
2022-08-30	7.140	7.300	7.020	7.140	5.443	4,099
2022-08-29	7.400	7.400	6.980	7.100	5.412	2,699
2022-08-26	7.500	7.500	7.420	7.420	5.656	1,117
2022-08-25	7.500	7.500	7.500	7.500	5.717	19
2022-08-24	7.660	7.660	7.480	7.480	5.702	2,416
2022-08-23	7.680	7.700	7.440	7.560	5.763	10,960
2022-08-22	8.200	8.200	8.040	8.040	6.129	2,091
2022-08-19	8.080	8.200	7.980	8.180	6.236	7,360
2022-08-18	8.200	8.200	8.100	8.100	6.175	1,673
2022-08-17	8.060	8.200	8.060	8.200	6.251	2,202
2022-08-16	8.200	8.200	8.120	8.200	6.251	287
2022-08-15	8.200	8.200	8.200	8.200	6.251	796
2022-08-12	8.120	8.140	8.020	8.020	6.114	2,203
2022-08-11	7.980	8.100	7.960	7.980	6.083	1,493
2022-08-10	7.820	7.820	7.820	7.820	5.961	99
2022-08-09	7.800	8.000	7.800	7.800	5.946	2,052
2022-08-08	7.800	7.800	7.740	7.740	5.900	2,541
2022-08-05	7.900	7.900	7.760	7.760	5.916	253
2022-08-04	7.900	7.900	7.720	7.840	5.977	382
2022-08-03	7.840	7.900	7.800	7.800	5.946	1,128
2022-08-02	7.800	7.920	7.800	7.920	6.038	841
2022-08-01	7.900	8.100	7.800	7.880	6.007	1,559
2022-07-29	7.680	7.960	7.680	7.900	6.022	1,316
2022-07-28	7.800	7.920	7.800	7.800	5.946	583
2022-07-27	7.740	8.000	7.640	7.800	5.946	670
2022-07-26	8.100	8.100	7.760	7.880	6.007	1,565
2022-07-25	7.820	7.820	7.800	7.800	5.946	384
2022-07-22	7.800	8.000	7.760	8.000	6.099	295
2022-07-21	7.640	7.800	7.640	7.800	5.946	739
2022-07-20	7.600	7.700	7.600	7.700	5.870	415
2022-07-19	7.700	7.700	7.580	7.580	5.778	1,116
2022-07-18	7.660	7.700	7.620	7.700	5.870	2,415
2022-07-15	7.660	7.700	7.660	7.700	5.870	539
2022-07-14	7.680	7.740	7.680	7.680	5.855	409
2022-07-13	7.680	7.680	7.680	7.680	5.855	1,443
2022-07-12	7.740	7.740	7.680	7.680	5.855	1,632
2022-07-11	7.700	7.700	7.680	7.700	5.870	105
2022-07-08	7.740	7.740	7.700	7.700	5.870	3,083
2022-07-07	7.760	7.780	7.740	7.740	5.900	660

← NewerPage 18 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.