Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	8.780	8.860	8.520	8.560	6.525	3,480
2022-04-06	8.980	9.060	8.700	8.700	6.632	4,074
2022-04-05	8.920	8.940	8.680	8.900	6.785	1,548
2022-04-04	9.180	9.180	8.600	8.920	6.800	4,822
2022-04-01	9.200	9.700	9.040	9.600	6.846	12,847
2022-03-31	9.400	9.820	9.360	9.540	6.803	11,274
2022-03-30	9.160	9.500	9.160	9.440	6.732	9,058
2022-03-29	9.180	9.180	8.900	9.070	6.468	4,323
2022-03-28	9.100	9.250	8.960	9.180	6.546	5,257
2022-03-25	8.980	9.080	8.890	9.050	6.453	3,838
2022-03-24	8.790	8.930	8.760	8.920	6.361	2,906
2022-03-23	8.790	8.800	8.700	8.790	6.268	3,729
2022-03-22	8.800	8.890	8.800	8.890	6.339	2,513
2022-03-21	8.620	8.850	8.620	8.850	6.311	2,887
2022-03-18	8.800	8.800	8.610	8.610	6.140	194
2022-03-17	8.850	8.850	8.760	8.760	6.247	1,197
2022-03-16	8.770	8.820	8.700	8.790	6.268	3,167
2022-03-15	8.820	8.820	8.570	8.710	6.211	2,479
2022-03-14	8.840	8.940	8.820	8.820	6.289	2,394
2022-03-11	8.690	8.750	8.600	8.750	6.239	1,429
2022-03-10	8.470	8.700	8.470	8.670	6.182	711
2022-03-09	8.440	8.640	8.440	8.570	6.111	6,723
2022-03-08	8.000	8.500	8.000	8.360	5.961	3,463
2022-03-07	8.160	8.160	7.800	8.000	5.705	2,180
2022-03-04	8.410	8.490	7.610	8.160	5.819	7,151
2022-03-03	8.480	8.800	8.450	8.650	6.168	17,564
2022-03-02	8.200	8.280	7.910	8.280	5.904	2,855
2022-03-01	8.780	8.780	8.130	8.130	5.797	2,288
2022-02-28	7.760	8.000	7.750	8.000	5.705	1,137
2022-02-25	7.650	7.980	7.640	7.860	5.605	1,764
2022-02-24	7.920	8.000	7.290	7.450	5.312	10,618
2022-02-23	8.200	8.300	8.200	8.200	5.847	1,087
2022-02-22	8.010	8.410	8.000	8.410	5.997	722
2022-02-21	8.450	8.450	8.030	8.100	5.776	2,583
2022-02-18	8.400	8.450	8.400	8.450	6.026	121
2022-02-17	8.420	8.450	8.280	8.450	6.026	2,430
2022-02-16	8.430	8.500	8.400	8.400	5.990	196
2022-02-15	8.340	8.350	8.320	8.350	5.954	1,476
2022-02-14	8.360	8.360	8.000	8.210	5.854	2,553
2022-02-11	8.470	8.530	8.430	8.430	6.011	189
2022-02-10	8.640	8.640	8.310	8.500	6.061	2,777
2022-02-09	8.350	8.610	8.350	8.560	6.104	2,121
2022-02-08	8.330	8.360	8.230	8.350	5.954	1,302
2022-02-07	8.250	8.400	8.240	8.390	5.983	1,315
2022-02-04	8.330	8.400	8.300	8.300	5.919	1,584
2022-02-03	8.580	8.580	8.390	8.390	5.983	646
2022-02-02	8.500	8.580	8.500	8.580	6.118	141
2022-02-01	8.630	8.630	8.600	8.630	6.154	439
2022-01-31	8.460	8.470	8.460	8.470	6.040	394
2022-01-28	8.370	8.370	8.360	8.360	5.961	599
2022-01-27	8.480	8.490	8.380	8.490	6.054	1,265
2022-01-26	8.370	8.420	8.370	8.370	5.969	385
2022-01-25	7.850	8.410	7.850	8.300	5.919	2,118
2022-01-24	8.540	8.560	7.850	7.850	5.598	6,194
2022-01-21	8.750	8.750	7.870	8.540	6.090	6,514
2022-01-20	8.670	8.850	8.660	8.810	6.282	698
2022-01-19	8.600	8.630	8.380	8.520	6.075	4,400
2022-01-18	8.630	8.790	8.630	8.630	6.154	1,949
2022-01-17	8.720	8.800	8.610	8.770	6.254	1,344
2022-01-14	8.640	8.800	8.610	8.800	6.275	1,134

← NewerPage 20 of 21 · 1,257 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.