Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	14.600	15.700	14.600	15.200	14.836	5,106
2026-07-23	14.550	14.700	14.500	14.500	14.152	1,444
2026-07-22	14.500	14.550	14.350	14.500	14.152	1,924
2026-07-21	13.950	14.800	13.750	13.950	13.616	5,805
2026-07-20	14.200	14.250	14.050	14.050	13.713	2,598
2026-07-17	14.650	14.650	14.250	14.250	13.908	1,097
2026-07-16	14.650	14.700	14.650	14.650	14.299	3,349
2026-07-15	14.450	14.650	14.150	14.650	14.299	6,977
2026-07-14	14.600	14.600	14.250	14.500	14.152	1,796
2026-07-13	14.300	14.950	13.700	14.650	14.299	12,212
2026-07-10	13.550	14.100	13.250	14.100	13.762	8,015
2026-07-09	13.700	13.700	13.400	13.400	13.079	732
2026-07-08	13.500	13.750	13.250	13.250	12.932	4,030
2026-07-07	13.700	13.750	13.450	13.500	13.176	720
2026-07-06	13.550	13.550	13.350	13.500	13.176	1,968
2026-07-03	13.750	13.750	13.200	13.600	13.274	3,358
2026-07-02	13.350	13.750	13.350	13.750	13.420	1,489
2026-07-01	13.750	13.800	13.250	13.350	13.030	5,497
2026-06-30	13.550	13.850	13.500	13.800	13.469	3,701
2026-06-29	13.050	13.700	13.050	13.500	13.176	7,145
2026-06-26	13.700	13.700	13.000	13.000	12.688	1,948
2026-06-25	13.350	13.750	13.050	13.400	13.079	4,504
2026-06-24	13.300	13.500	12.900	13.300	12.981	4,730
2026-06-23	12.950	13.300	12.900	12.900	12.591	5,339
2026-06-22	12.650	13.150	12.650	12.950	12.640	14,747
2026-06-18	12.400	12.500	12.300	12.300	12.005	1,732
2026-06-17	12.550	12.550	12.250	12.400	12.103	2,892
2026-06-16	12.500	12.650	12.250	12.400	12.103	3,339
2026-06-15	12.000	12.500	11.950	12.250	11.956	4,624
2026-06-12	12.000	12.200	11.800	11.850	11.566	4,424
2026-06-11	11.450	11.950	11.450	11.800	11.517	1,894
2026-06-10	11.650	11.700	11.500	11.550	11.273	1,658
2026-06-09	11.700	11.700	11.300	11.500	11.224	5,681
2026-06-08	11.700	12.400	11.450	11.650	11.371	10,714
2026-06-05	11.000	12.350	11.000	11.600	11.322	14,468
2026-06-04	11.350	11.500	11.000	11.000	10.736	1,240
2026-06-03	11.200	11.500	11.100	11.500	11.224	532
2026-06-02	11.300	11.300	11.300	11.300	11.029	1,132
2026-06-01	11.250	11.400	11.150	11.300	11.029	518
2026-05-29	11.150	11.400	11.150	11.300	11.029	2,143
2026-05-28	11.200	11.300	11.050	11.200	10.932	1,076
2026-05-27	11.050	11.350	11.050	11.350	11.078	1,405
2026-05-26	11.250	11.250	11.150	11.150	10.883	323
2026-05-25	11.250	11.400	11.050	11.150	10.883	1,375
2026-05-22	11.250	11.250	11.000	11.100	10.834	1,432
2026-05-21	10.950	11.200	10.950	11.200	10.932	1,082
2026-05-20	11.250	11.250	10.900	10.900	10.639	1,356
2026-05-19	11.000	11.250	10.850	11.250	10.980	362
2026-05-18	11.500	11.500	11.000	11.000	10.736	1,709
2026-05-15	10.950	11.500	10.850	11.300	11.029	8,693
2026-05-13	10.450	10.850	10.400	10.850	10.590	1,971
2026-05-12	10.500	10.800	10.500	10.700	10.444	2,135
2026-05-11	10.750	10.950	10.500	10.500	10.248	4,873
2026-05-08	10.200	10.700	10.150	10.700	10.444	1,888
2026-05-07	10.100	10.450	10.100	10.450	10.200	1,621
2026-05-06	10.300	10.350	10.200	10.300	10.053	1,568
2026-05-05	10.550	10.550	10.250	10.250	10.004	1,948
2026-05-04	10.450	10.750	10.350	10.700	10.444	2,498
2026-04-30	10.300	10.300	10.100	10.250	10.004	726
2026-04-29	10.050	10.450	10.050	10.150	9.907	1,453

← NewerPage 2 of 5 · 249 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.