Alexandria Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-13 | 8.850 | 8.900 | 8.850 | 8.900 | 6.346 | 352 |
| 2022-01-12 | 8.870 | 8.900 | 8.810 | 8.810 | 6.282 | 1,448 |
| 2022-01-11 | 8.890 | 8.890 | 8.710 | 8.870 | 6.325 | 2,063 |
| 2022-01-10 | 8.760 | 8.890 | 8.760 | 8.880 | 6.332 | 2,074 |
| 2022-01-07 | 8.600 | 8.890 | 8.600 | 8.760 | 6.247 | 3,543 |
| 2022-01-05 | 8.510 | 8.620 | 8.510 | 8.600 | 6.133 | 3,275 |
| 2022-01-04 | 8.390 | 8.550 | 8.390 | 8.500 | 6.061 | 2,199 |
| 2022-01-03 | 8.050 | 8.440 | 8.050 | 8.320 | 5.933 | 3,418 |
| 2021-12-30 | 8.040 | 8.050 | 7.970 | 8.050 | 5.740 | 9,216 |
| 2021-12-29 | 8.180 | 8.240 | 8.020 | 8.040 | 5.733 | 82,834 |
| 2021-12-28 | 8.100 | 8.190 | 8.100 | 8.190 | 5.840 | 1,282 |
| 2021-12-27 | 8.100 | 8.100 | 8.010 | 8.100 | 5.776 | 2,354 |
| 2021-12-23 | 8.050 | 8.100 | 8.000 | 8.080 | 5.762 | 1,132 |
| 2021-12-22 | 8.050 | 8.240 | 8.050 | 8.100 | 5.776 | 100,375 |
| 2021-12-21 | 7.990 | 8.150 | 7.990 | 8.120 | 5.790 | 1,193 |
| 2021-12-20 | 8.060 | 8.060 | 7.980 | 7.980 | 5.690 | 319 |
| 2021-12-17 | 8.150 | 8.150 | 8.030 | 8.040 | 5.733 | 757 |
| 2021-12-16 | 8.040 | 8.140 | 8.040 | 8.140 | 5.805 | 477 |
| 2021-12-15 | 8.140 | 8.140 | 8.000 | 8.140 | 5.805 | 1,408 |
| 2021-12-14 | 8.050 | 8.050 | 8.000 | 8.030 | 5.726 | 934 |
| 2021-12-13 | 8.210 | 8.210 | 8.130 | 8.130 | 5.797 | 420 |
| 2021-12-10 | 7.990 | 8.120 | 7.990 | 8.030 | 5.726 | 1,990 |
| 2021-12-09 | 8.000 | 8.220 | 7.910 | 8.030 | 5.726 | 2,325 |
| 2021-12-08 | 8.000 | 8.000 | 8.000 | 8.000 | 5.705 | 27 |
| 2021-12-07 | 7.990 | 8.060 | 7.890 | 8.010 | 5.712 | 1,698 |
| 2021-12-03 | 7.990 | 8.100 | 7.990 | 8.060 | 5.747 | 1,163 |
| 2021-12-02 | 8.130 | 8.210 | 7.940 | 8.080 | 5.762 | 2,678 |
| 2021-12-01 | 7.950 | 8.250 | 7.950 | 8.250 | 5.883 | 2,191 |
| 2021-11-30 | 8.020 | 8.130 | 7.950 | 7.980 | 5.690 | 3,257 |
| 2021-11-29 | 7.930 | 8.200 | 7.930 | 8.120 | 5.790 | 5,098 |
| 2021-11-26 | 8.210 | 8.210 | 8.040 | 8.040 | 5.733 | 2,246 |
| 2021-11-25 | 8.230 | 8.230 | 8.230 | 8.230 | 5.869 | 20 |
| 2021-11-24 | 8.350 | 8.350 | 8.240 | 8.240 | 5.876 | 982 |
| 2021-11-23 | 8.230 | 8.230 | 8.230 | 8.230 | 5.869 | 0 |
| 2021-11-22 | 8.230 | 8.350 | 8.180 | 8.230 | 5.869 | 500 |
| 2021-11-19 | 8.110 | 8.330 | 8.110 | 8.230 | 5.869 | 2,178 |
| 2021-11-18 | 8.180 | 8.260 | 8.180 | 8.260 | 5.890 | 175 |
| 2021-11-17 | 8.400 | 8.400 | 8.310 | 8.310 | 5.926 | 1,138 |
| 2021-11-16 | 8.210 | 8.250 | 8.100 | 8.250 | 5.883 | 1,474 |
| 2021-11-15 | 8.500 | 8.500 | 8.300 | 8.370 | 5.969 | 2,886 |
| 2021-11-12 | 8.320 | 8.440 | 8.320 | 8.440 | 6.018 | 562 |
| 2021-11-11 | 8.460 | 8.520 | 8.300 | 8.440 | 6.018 | 1,176 |
| 2021-11-10 | 8.480 | 8.480 | 8.330 | 8.450 | 6.026 | 1,174 |
| 2021-11-09 | 8.490 | 8.490 | 8.470 | 8.470 | 6.040 | 230 |
| 2021-11-08 | 8.500 | 8.610 | 8.350 | 8.600 | 6.133 | 2,514 |
| 2021-11-05 | 8.600 | 8.600 | 8.550 | 8.550 | 6.097 | 2,599 |
| 2021-11-04 | 8.360 | 8.710 | 8.300 | 8.500 | 6.061 | 3,306 |
| 2021-11-03 | 8.370 | 8.370 | 8.220 | 8.340 | 5.947 | 1,035 |
| 2021-11-02 | 8.300 | 8.370 | 8.210 | 8.370 | 5.969 | 1,524 |
| 2021-11-01 | 8.360 | 8.460 | 8.300 | 8.360 | 5.961 | 998 |
| 2021-10-29 | 8.240 | 8.250 | 8.190 | 8.200 | 5.847 | 4,858 |
| 2021-10-28 | 8.380 | 8.380 | 8.170 | 8.240 | 5.876 | 891 |
| 2021-10-27 | 8.280 | 8.390 | 8.140 | 8.290 | 5.911 | 3,305 |
| 2021-10-26 | 8.270 | 8.350 | 8.270 | 8.280 | 5.904 | 2,751 |
| 2021-10-25 | 8.190 | 8.280 | 8.190 | 8.270 | 5.897 | 824 |
| 2021-10-22 | 8.150 | 8.380 | 8.150 | 8.260 | 5.890 | 938 |
| 2021-10-21 | 8.240 | 8.240 | 8.140 | 8.150 | 5.812 | 1,829 |
← NewerPage 21 of 21 · 1,257 trading days
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.