Alexandria Group Oyj historical data

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

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

← NewerPage 19 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.