Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	10.350	10.350	10.100	10.100	9.548	7,580
2025-10-29	10.400	10.400	10.100	10.150	9.596	2,227
2025-10-28	10.200	10.500	10.200	10.500	9.927	777
2025-10-27	10.150	10.200	10.000	10.200	9.643	1,744
2025-10-24	10.050	10.050	9.880	9.960	9.416	1,362
2025-10-23	10.050	10.150	9.920	10.000	9.454	5,344
2025-10-22	10.150	10.150	10.150	10.150	9.596	630
2025-10-21	10.050	10.400	10.050	10.150	9.596	5,926
2025-10-20	10.000	10.250	9.900	10.050	9.501	4,545
2025-10-17	10.250	10.250	9.920	9.980	9.435	2,366
2025-10-16	10.450	10.450	10.100	10.250	9.690	3,444
2025-10-15	10.450	10.450	10.200	10.450	9.879	1,694
2025-10-14	10.300	10.450	10.150	10.350	9.785	1,888
2025-10-13	10.150	10.500	10.150	10.250	9.690	2,771
2025-10-10	9.800	10.100	9.800	10.100	9.548	569
2025-10-09	9.780	10.300	9.780	9.800	9.265	2,279
2025-10-08	9.640	9.920	9.600	9.780	9.246	1,353
2025-10-07	9.660	9.800	9.520	9.640	9.114	8,137
2025-10-06	9.980	10.000	9.700	9.800	9.265	7,582
2025-10-03	10.550	10.550	9.780	9.980	9.435	4,638
2025-10-02	9.880	10.550	9.600	10.550	9.974	11,578
2025-10-01	10.050	10.050	9.820	9.880	9.341	2,484
2025-09-30	9.960	10.300	9.900	10.050	9.501	4,347
2025-09-29	9.980	10.200	9.820	9.940	9.397	5,836
2025-09-26	10.450	10.500	9.700	10.200	9.643	10,682
2025-09-25	10.750	10.750	10.500	10.550	9.974	1,797
2025-09-24	10.600	10.800	10.450	10.800	10.210	702
2025-09-23	10.550	10.850	10.550	10.550	9.974	1,725
2025-09-22	10.650	10.650	10.350	10.450	9.879	3,770
2025-09-19	10.800	10.900	10.600	10.600	10.021	3,766
2025-09-18	10.700	10.900	10.650	10.850	10.258	495
2025-09-17	11.300	11.700	10.750	10.900	10.305	9,157
2025-09-16	11.000	11.350	10.800	10.800	10.210	5,800
2025-09-15	11.600	11.600	10.950	11.100	10.120	9,615
2025-09-12	11.150	11.550	11.050	11.500	10.485	16,478
2025-09-11	11.000	11.150	10.850	11.050	10.075	2,666
2025-09-10	10.950	11.000	10.850	11.000	10.029	1,508
2025-09-09	10.900	10.950	10.650	10.950	9.984	4,759
2025-09-08	10.950	10.950	10.800	10.900	9.938	3,515
2025-09-05	10.950	10.950	10.800	10.950	9.984	245
2025-09-04	10.900	10.950	10.800	10.950	9.984	1,253
2025-09-03	10.500	10.900	10.500	10.900	9.938	3,189
2025-09-02	10.500	10.700	10.450	10.450	9.528	1,326
2025-09-01	10.750	10.950	10.600	10.600	9.665	1,875
2025-08-29	10.550	10.550	10.300	10.400	9.482	2,709
2025-08-28	10.700	10.750	10.050	10.450	9.528	5,708
2025-08-27	11.000	11.000	10.700	10.850	9.893	154
2025-08-26	10.800	11.150	10.800	10.900	9.938	1,360
2025-08-25	10.700	11.150	10.600	10.700	9.756	2,490
2025-08-22	10.700	10.800	10.550	10.750	9.801	3,108
2025-08-21	11.550	11.550	10.500	10.800	9.847	8,233
2025-08-20	11.250	12.400	11.150	11.450	10.440	9,335
2025-08-19	11.000	11.300	10.800	11.150	10.166	4,511
2025-08-18	10.500	11.000	10.350	11.000	10.029	10,770
2025-08-15	10.400	10.500	10.350	10.400	9.482	913
2025-08-14	10.350	10.400	10.350	10.350	9.437	1,563
2025-08-13	10.250	10.500	10.150	10.350	9.437	8,315
2025-08-12	9.820	10.250	9.820	10.250	9.345	6,470
2025-08-11	9.980	10.100	9.960	10.050	9.163	1,593
2025-08-08	9.900	9.920	9.800	9.800	8.935	280

← NewerPage 5 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.