Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.300	10.500	10.050	10.450	10.200	2,156
2026-04-27	10.700	10.700	10.150	10.500	10.248	2,223
2026-04-24	10.300	10.400	10.050	10.150	9.907	4,367
2026-04-23	10.300	10.300	10.200	10.300	10.053	634
2026-04-22	10.250	10.300	10.250	10.300	10.053	2,157
2026-04-21	10.150	10.300	10.100	10.300	10.053	1,586
2026-04-20	10.150	10.200	10.100	10.200	9.956	1,327
2026-04-17	10.150	10.250	10.150	10.200	9.956	808
2026-04-16	10.000	10.200	10.000	10.100	9.858	1,931
2026-04-15	10.150	10.200	10.100	10.200	9.956	2,435
2026-04-14	10.000	10.200	9.900	10.200	9.956	2,963
2026-04-13	10.000	10.000	9.920	10.000	9.760	1,248
2026-04-10	10.050	10.100	10.000	10.100	9.858	4,096
2026-04-09	10.050	10.100	9.900	10.050	9.809	413
2026-04-08	9.780	10.250	9.780	10.000	9.760	4,001
2026-04-07	10.400	10.400	9.780	9.780	9.546	8,268
2026-04-02	10.350	10.400	10.100	10.100	9.858	2,572
2026-04-01	10.250	10.500	10.050	10.050	9.809	609
2026-03-31	10.150	10.150	9.900	10.050	9.809	1,291
2026-03-30	9.740	10.150	9.740	10.000	9.760	1,209
2026-03-27	9.800	9.840	9.560	9.740	9.507	2,111
2026-03-26	9.980	9.980	9.600	9.860	9.624	774
2026-03-25	9.680	9.980	9.600	9.980	9.741	3,239
2026-03-24	9.800	9.900	9.580	9.800	9.565	982
2026-03-23	9.940	10.000	9.580	10.000	9.760	4,836
2026-03-20	10.350	10.400	9.940	10.100	9.858	1,972
2026-03-19	10.050	10.250	9.980	10.100	9.858	1,339
2026-03-18	10.550	10.550	10.200	10.200	9.956	4,848
2026-03-17	10.800	10.800	10.450	10.450	10.200	3,220
2026-03-16	10.900	10.950	10.500	10.800	10.541	2,612
2026-03-13	10.950	10.950	10.100	10.600	10.346	6,972
2026-03-12	10.950	11.200	10.950	11.150	10.541	6,561
2026-03-11	10.900	11.000	10.850	10.850	10.258	3,813
2026-03-10	10.900	11.000	10.900	11.000	10.399	6,612
2026-03-09	10.850	10.850	10.300	10.850	10.258	5,120
2026-03-06	11.150	11.400	11.100	11.100	10.494	2,921
2026-03-05	11.100	11.150	10.950	11.100	10.494	1,829
2026-03-04	10.700	11.150	10.550	10.950	10.352	1,929
2026-03-03	11.000	11.000	10.700	10.800	10.210	2,543
2026-03-02	11.050	11.100	11.000	11.000	10.399	563
2026-02-27	11.050	11.150	11.000	11.000	10.399	10,597
2026-02-26	11.000	11.050	11.000	11.000	10.399	598
2026-02-25	11.000	11.050	11.000	11.050	10.447	453
2026-02-24	11.050	11.050	10.900	11.050	10.447	1,878
2026-02-23	11.300	11.300	11.000	11.050	10.447	4,004
2026-02-20	11.250	11.500	10.850	11.300	10.683	1,536
2026-02-19	11.150	11.300	11.100	11.200	10.588	761
2026-02-18	11.200	11.300	11.100	11.300	10.683	5,282
2026-02-17	11.250	11.400	11.200	11.300	10.683	647
2026-02-16	11.600	11.600	11.250	11.250	10.636	2,598
2026-02-13	11.400	11.700	10.900	11.550	10.919	2,477
2026-02-12	11.500	11.600	11.400	11.400	10.777	1,193
2026-02-11	11.550	11.600	11.500	11.600	10.967	6,716
2026-02-10	11.450	11.500	11.350	11.500	10.872	1,952
2026-02-09	10.900	11.500	10.900	11.500	10.872	1,931
2026-02-06	11.400	11.400	10.650	10.850	10.258	6,715
2026-02-05	11.500	11.550	11.400	11.450	10.825	557
2026-02-04	11.600	11.600	11.350	11.550	10.919	1,742
2026-02-03	11.400	11.700	11.400	11.600	10.967	1,780
2026-02-02	11.350	11.600	11.300	11.550	10.919	2,139

← NewerPage 3 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.