Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	11.200	11.400	11.200	11.400	10.777	3,175
2026-01-29	11.100	11.200	11.050	11.200	10.588	738
2026-01-28	11.200	11.450	11.200	11.400	10.777	807
2026-01-27	11.000	11.250	10.950	11.200	10.588	1,745
2026-01-26	11.150	11.300	11.050	11.050	10.447	2,792
2026-01-23	11.150	11.350	11.050	11.300	10.683	1,356
2026-01-22	11.300	11.350	11.100	11.200	10.588	3,916
2026-01-21	11.400	11.400	11.250	11.350	10.730	959
2026-01-20	11.500	11.500	11.100	11.400	10.777	4,667
2026-01-19	11.500	11.650	11.300	11.650	11.014	4,008
2026-01-16	11.500	11.550	11.500	11.500	10.872	2,638
2026-01-15	11.350	11.550	11.350	11.550	10.919	1,275
2026-01-14	11.400	11.650	11.300	11.350	10.730	3,093
2026-01-13	11.150	11.500	11.150	11.400	10.777	3,175
2026-01-12	11.350	11.500	11.250	11.300	10.683	1,843
2026-01-09	11.350	11.350	11.200	11.350	10.730	2,365
2026-01-08	11.450	11.500	11.050	11.200	10.588	1,569
2026-01-07	11.000	11.500	11.000	11.400	10.777	5,591
2026-01-05	10.750	11.100	10.700	11.000	10.399	2,376
2026-01-02	10.550	11.000	10.250	10.700	10.116	3,997
2025-12-30	10.550	10.700	10.550	10.550	9.974	2,790
2025-12-29	10.250	10.700	10.250	10.550	9.974	2,314
2025-12-23	10.150	10.300	10.150	10.200	9.643	3,737
2025-12-22	10.150	10.200	10.000	10.100	9.548	3,256
2025-12-19	10.150	10.200	10.000	10.100	9.548	4,775
2025-12-18	9.980	10.200	9.980	10.000	9.454	1,226
2025-12-17	10.000	10.150	9.960	10.050	9.501	2,370
2025-12-16	9.980	9.980	9.880	9.960	9.416	846
2025-12-15	10.000	10.200	10.000	10.050	9.501	591
2025-12-12	10.050	10.050	9.900	9.980	9.435	9,650
2025-12-11	10.150	10.800	10.000	10.250	9.690	7,495
2025-12-10	9.940	10.200	9.940	10.100	9.548	8,057
2025-12-09	9.680	9.960	9.660	9.800	9.265	8,737
2025-12-08	9.600	9.680	9.480	9.640	9.114	3,445
2025-12-05	9.720	9.720	9.600	9.620	9.095	9,564
2025-12-04	9.760	9.880	9.620	9.700	9.170	7,678
2025-12-03	9.620	9.900	9.620	9.720	9.189	11,110
2025-12-02	9.700	9.720	9.500	9.620	9.095	12,564
2025-12-01	9.860	9.920	9.500	9.660	9.133	8,286
2025-11-28	9.880	9.900	9.800	9.820	9.284	216
2025-11-27	9.920	9.940	9.800	9.840	9.303	654
2025-11-26	9.800	10.050	9.800	9.860	9.322	1,045
2025-11-25	9.860	9.880	9.700	9.780	9.246	2,962
2025-11-24	10.100	10.100	9.880	9.880	9.341	315
2025-11-21	9.840	9.840	9.840	9.840	9.303	487
2025-11-20	9.860	9.860	9.780	9.780	9.246	1,854
2025-11-19	9.980	9.980	9.960	9.960	9.416	205
2025-11-18	9.900	9.980	9.700	9.720	9.189	2,586
2025-11-17	9.880	9.900	9.840	9.900	9.359	3,265
2025-11-14	9.820	10.050	9.720	9.940	9.397	1,403
2025-11-13	9.920	10.050	9.800	9.920	9.378	6,473
2025-11-12	10.100	10.100	9.800	9.920	9.378	1,082
2025-11-11	9.920	10.000	9.620	9.780	9.246	9,820
2025-11-10	9.960	10.050	9.900	9.900	9.359	2,020
2025-11-07	9.980	9.980	9.860	9.960	9.416	3,488
2025-11-06	10.150	10.150	9.940	9.960	9.416	1,095
2025-11-05	10.150	10.150	9.900	9.900	9.359	1,181
2025-11-04	9.960	10.100	9.900	9.920	9.378	6,743
2025-11-03	10.150	10.200	9.920	10.000	9.454	5,411
2025-10-31	10.100	10.200	10.000	10.000	9.454	695

← NewerPage 4 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.