Alexandria Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 7.840 | 7.860 | 7.780 | 7.780 | 5.931 | 1,181 |
| 2022-07-05 | 7.880 | 7.900 | 7.880 | 7.900 | 6.022 | 562 |
| 2022-07-04 | 7.760 | 7.800 | 7.760 | 7.800 | 5.946 | 761 |
| 2022-07-01 | 7.700 | 7.900 | 7.700 | 7.880 | 6.007 | 855 |
| 2022-06-30 | 7.700 | 7.700 | 7.700 | 7.700 | 5.870 | 11 |
| 2022-06-29 | 7.700 | 7.900 | 7.700 | 7.780 | 5.931 | 1,629 |
| 2022-06-28 | 7.800 | 7.800 | 7.800 | 7.800 | 5.946 | 12 |
| 2022-06-27 | 7.760 | 7.900 | 7.700 | 7.820 | 5.961 | 1,376 |
| 2022-06-23 | 7.880 | 7.880 | 7.880 | 7.880 | 6.007 | 3 |
| 2022-06-22 | 7.780 | 7.780 | 7.760 | 7.760 | 5.916 | 732 |
| 2022-06-21 | 7.620 | 7.900 | 7.620 | 7.840 | 5.977 | 291 |
| 2022-06-20 | 7.600 | 7.620 | 7.460 | 7.620 | 5.809 | 1,347 |
| 2022-06-17 | 7.620 | 7.620 | 7.500 | 7.600 | 5.794 | 409 |
| 2022-06-16 | 7.640 | 7.660 | 7.540 | 7.540 | 5.748 | 2,478 |
| 2022-06-15 | 7.800 | 7.800 | 7.560 | 7.660 | 5.839 | 1,675 |
| 2022-06-14 | 7.700 | 7.720 | 7.600 | 7.700 | 5.870 | 1,313 |
| 2022-06-13 | 7.720 | 7.800 | 7.600 | 7.600 | 5.794 | 1,463 |
| 2022-06-10 | 7.740 | 7.740 | 7.720 | 7.720 | 5.885 | 686 |
| 2022-06-09 | 7.800 | 7.820 | 7.760 | 7.760 | 5.916 | 680 |
| 2022-06-08 | 7.760 | 7.880 | 7.760 | 7.860 | 5.992 | 720 |
| 2022-06-07 | 7.880 | 7.880 | 7.740 | 7.740 | 5.900 | 1,508 |
| 2022-06-06 | 7.980 | 8.060 | 7.900 | 7.900 | 6.022 | 857 |
| 2022-06-03 | 8.080 | 8.080 | 7.900 | 7.900 | 6.022 | 2,801 |
| 2022-06-02 | 8.200 | 8.280 | 7.980 | 8.080 | 6.160 | 3,183 |
| 2022-06-01 | 8.080 | 8.200 | 8.000 | 8.120 | 6.190 | 1,409 |
| 2022-05-31 | 7.980 | 8.060 | 7.900 | 8.020 | 6.114 | 1,915 |
| 2022-05-30 | 8.160 | 8.360 | 7.900 | 7.900 | 6.022 | 3,566 |
| 2022-05-27 | 7.880 | 7.900 | 7.700 | 7.800 | 5.946 | 1,798 |
| 2022-05-25 | 7.800 | 7.800 | 7.700 | 7.780 | 5.931 | 1,531 |
| 2022-05-24 | 7.820 | 7.820 | 7.820 | 7.820 | 5.961 | 75 |
| 2022-05-23 | 7.880 | 8.000 | 7.860 | 7.860 | 5.992 | 94 |
| 2022-05-20 | 7.900 | 8.000 | 7.820 | 7.880 | 6.007 | 768 |
| 2022-05-19 | 7.960 | 7.960 | 7.860 | 7.860 | 5.992 | 82 |
| 2022-05-18 | 7.880 | 7.880 | 7.860 | 7.860 | 5.992 | 200 |
| 2022-05-17 | 7.940 | 7.940 | 7.820 | 7.840 | 5.977 | 346 |
| 2022-05-16 | 7.880 | 7.880 | 7.820 | 7.820 | 5.961 | 540 |
| 2022-05-13 | 8.000 | 8.000 | 7.700 | 7.840 | 5.977 | 1,971 |
| 2022-05-12 | 7.800 | 7.860 | 7.800 | 7.820 | 5.961 | 788 |
| 2022-05-11 | 7.900 | 7.920 | 7.800 | 7.800 | 5.946 | 870 |
| 2022-05-10 | 7.840 | 7.840 | 7.760 | 7.820 | 5.961 | 603 |
| 2022-05-09 | 7.820 | 8.080 | 7.740 | 8.000 | 6.099 | 2,051 |
| 2022-05-06 | 7.880 | 7.940 | 7.720 | 7.880 | 6.007 | 2,429 |
| 2022-05-05 | 7.980 | 7.980 | 7.920 | 7.960 | 6.068 | 1,145 |
| 2022-05-04 | 8.020 | 8.020 | 7.840 | 7.920 | 6.038 | 263 |
| 2022-05-03 | 7.860 | 7.940 | 7.860 | 7.940 | 6.053 | 318 |
| 2022-05-02 | 7.880 | 7.880 | 7.720 | 7.840 | 5.977 | 260 |
| 2022-04-29 | 7.780 | 7.960 | 7.780 | 7.880 | 6.007 | 405 |
| 2022-04-28 | 7.980 | 7.980 | 7.700 | 7.900 | 6.022 | 6,833 |
| 2022-04-27 | 8.100 | 8.100 | 8.000 | 8.000 | 6.099 | 926 |
| 2022-04-26 | 8.020 | 8.100 | 8.020 | 8.100 | 6.175 | 26 |
| 2022-04-25 | 8.360 | 8.360 | 8.000 | 8.000 | 6.099 | 2,807 |
| 2022-04-22 | 8.360 | 8.480 | 8.280 | 8.440 | 6.434 | 499 |
| 2022-04-21 | 8.360 | 8.440 | 8.240 | 8.240 | 6.281 | 1,309 |
| 2022-04-20 | 8.300 | 8.380 | 8.200 | 8.240 | 6.281 | 1,094 |
| 2022-04-19 | 8.200 | 8.340 | 8.040 | 8.280 | 6.312 | 2,425 |
| 2022-04-14 | 8.180 | 8.200 | 7.900 | 8.200 | 6.251 | 1,087 |
| 2022-04-13 | 8.320 | 8.320 | 7.900 | 8.180 | 6.236 | 3,963 |
| 2022-04-12 | 8.320 | 8.380 | 7.820 | 8.320 | 6.342 | 4,855 |
| 2022-04-11 | 8.880 | 8.880 | 8.180 | 8.340 | 6.358 | 5,487 |
| 2022-04-08 | 8.560 | 8.960 | 8.560 | 8.880 | 6.769 | 3,008 |
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.