Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	9.900	9.920	9.800	9.800	8.935	280
2025-08-07	10.000	10.150	9.600	9.800	8.935	4,093
2025-08-06	10.000	10.050	9.860	9.860	8.990	1,919
2025-08-05	9.800	9.920	9.760	9.900	9.026	6,297
2025-08-04	9.820	9.900	9.740	9.740	8.880	2,374
2025-08-01	9.820	9.960	9.740	9.800	8.935	3,698
2025-07-31	9.820	9.980	9.820	9.900	9.026	1,522
2025-07-30	9.820	10.150	9.800	9.800	8.935	4,167
2025-07-29	9.880	9.900	9.800	9.820	8.953	1,454
2025-07-28	9.800	9.900	9.720	9.800	8.935	8,392
2025-07-25	9.800	9.880	9.740	9.800	8.935	13,888
2025-07-24	9.720	9.880	9.720	9.820	8.953	2,786
2025-07-23	9.800	9.880	9.800	9.800	8.935	9,657
2025-07-22	9.720	9.900	9.660	9.880	9.008	4,878
2025-07-21	9.660	9.900	9.520	9.700	8.844	4,150
2025-07-18	9.420	9.700	9.420	9.660	8.808	1,647
2025-07-17	9.420	9.500	9.280	9.280	8.461	1,128
2025-07-16	9.160	9.300	9.160	9.300	8.479	155,801
2025-07-15	9.200	9.300	9.160	9.160	8.352	4,659
2025-07-14	9.300	9.300	9.200	9.200	8.388	2,709
2025-07-11	9.400	9.400	9.240	9.300	8.479	2,614
2025-07-10	9.140	9.300	9.140	9.300	8.479	3,760
2025-07-09	9.140	9.260	9.100	9.200	8.388	4,170
2025-07-08	9.280	9.280	9.160	9.260	8.443	864
2025-07-07	9.180	9.260	9.160	9.160	8.352	3,108
2025-07-04	9.500	9.500	9.160	9.280	8.461	3,551
2025-07-03	9.400	9.440	9.360	9.400	8.570	4,472
2025-07-02	9.380	9.420	9.380	9.400	8.570	4,206
2025-07-01	9.500	9.540	9.260	9.420	8.589	3,129
2025-06-30	9.820	9.820	9.500	9.540	8.698	4,286
2025-06-27	9.880	9.880	9.760	9.760	8.899	237
2025-06-26	9.900	9.900	9.820	9.820	8.953	105
2025-06-25	9.820	9.860	9.700	9.840	8.972	3,608
2025-06-24	9.800	9.880	9.620	9.840	8.972	3,053
2025-06-23	10.000	10.000	9.800	9.800	8.935	7,663
2025-06-19	10.000	10.000	9.820	9.840	8.972	1,526
2025-06-18	9.800	9.880	9.740	9.880	9.008	329
2025-06-17	9.820	9.820	9.700	9.740	8.880	1,374
2025-06-16	9.880	9.880	9.700	9.820	8.953	3,745
2025-06-13	9.720	9.880	9.700	9.820	8.953	2,719
2025-06-12	9.840	9.840	9.700	9.700	8.844	741
2025-06-11	9.880	9.880	9.860	9.860	8.990	151
2025-06-10	9.960	9.960	9.680	9.700	8.844	3,928
2025-06-09	10.100	10.150	9.960	9.960	9.081	162
2025-06-06	9.980	9.980	9.740	9.960	9.081	386
2025-06-05	9.980	10.100	9.900	9.900	9.026	157
2025-06-04	9.800	9.900	9.720	9.900	9.026	683
2025-06-03	10.050	10.100	9.480	9.860	8.990	12,065
2025-06-02	9.920	10.050	9.900	10.050	9.163	14,691
2025-05-30	9.840	9.980	9.840	9.960	9.081	2,049
2025-05-28	9.820	9.980	9.820	9.980	9.099	905
2025-05-27	9.920	9.940	9.820	9.920	9.045	894
2025-05-26	9.900	10.050	9.900	9.940	9.063	3,471
2025-05-23	9.800	9.940	9.800	9.900	9.026	4,087
2025-05-22	9.980	9.980	9.740	9.940	9.063	1,163
2025-05-21	9.780	10.000	9.780	10.000	9.118	4,962
2025-05-20	9.720	9.860	9.720	9.740	8.880	1,129
2025-05-19	9.580	9.700	9.500	9.700	8.844	1,795
2025-05-16	9.580	9.580	9.500	9.580	8.735	1,319
2025-05-15	9.480	9.660	9.480	9.580	8.735	811

← NewerPage 6 of 21 · 1,260 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.