Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	9.520	9.680	9.440	9.500	8.662	1,663
2025-05-13	9.480	9.480	9.440	9.480	8.643	122
2025-05-12	9.220	9.460	9.220	9.440	8.607	3,017
2025-05-09	9.220	9.220	9.200	9.200	8.388	178
2025-05-08	9.120	9.220	9.100	9.220	8.406	2,802
2025-05-07	9.240	9.240	9.180	9.200	8.388	514
2025-05-06	9.120	9.240	9.100	9.240	8.425	1,704
2025-05-05	9.040	9.120	9.040	9.040	8.242	1,016
2025-05-02	9.060	9.080	9.000	9.080	8.279	1,208
2025-04-30	8.980	9.060	8.900	8.940	8.151	678
2025-04-29	9.080	9.080	8.940	8.940	8.151	4,373
2025-04-28	9.120	9.120	9.000	9.080	8.279	2,667
2025-04-25	9.120	9.120	9.100	9.120	8.315	1,462
2025-04-24	9.100	9.100	9.100	9.100	8.297	3,782
2025-04-23	9.060	9.100	9.060	9.060	8.260	550
2025-04-22	9.040	9.060	9.040	9.060	8.260	169
2025-04-17	9.160	9.160	9.000	9.060	8.260	1,831
2025-04-16	8.980	9.160	8.900	8.940	8.151	3,104
2025-04-15	9.000	9.000	8.980	9.000	8.206	133
2025-04-14	8.960	9.140	8.920	9.120	8.315	1,428
2025-04-11	8.820	8.960	8.780	8.940	8.151	9,204
2025-04-10	8.920	8.920	8.700	8.780	8.005	18,382
2025-04-09	8.920	8.920	8.660	8.660	7.896	1,198
2025-04-08	8.700	8.980	8.700	8.980	8.188	4,205
2025-04-07	9.100	9.100	8.420	8.940	8.151	5,464
2025-04-04	9.350	9.650	9.050	9.150	8.343	6,390
2025-04-03	9.350	9.750	9.350	9.550	8.707	2,927
2025-04-02	9.500	9.800	9.500	9.500	8.662	3,018
2025-04-01	9.250	9.500	9.200	9.500	8.662	2,497
2025-03-31	9.350	9.350	9.100	9.250	8.434	1,291
2025-03-28	9.400	9.400	9.100	9.300	8.479	886
2025-03-27	9.200	9.400	9.000	9.400	8.570	11,911
2025-03-26	9.850	10.000	9.250	9.350	8.525	17,770
2025-03-25	9.500	9.750	9.500	9.600	8.753	1,494
2025-03-24	9.550	9.600	9.250	9.600	8.753	2,353
2025-03-21	9.350	9.650	9.350	9.500	8.662	8,698
2025-03-20	9.300	9.300	9.050	9.100	8.297	539
2025-03-19	9.300	9.350	9.300	9.350	8.525	455
2025-03-18	9.300	9.500	9.000	9.350	8.525	1,741
2025-03-17	9.000	9.200	8.850	9.200	8.388	3,169
2025-03-14	9.050	9.200	8.800	8.850	8.069	3,760
2025-03-13	10.000	10.000	9.050	9.350	8.165	3,190
2025-03-12	10.100	10.100	9.900	10.000	8.732	1,259
2025-03-11	9.950	10.200	9.900	9.900	8.645	12,161
2025-03-10	9.850	9.900	9.750	9.900	8.645	4,486
2025-03-07	9.800	9.900	9.750	9.750	8.514	771
2025-03-06	9.500	9.700	9.500	9.700	8.470	2,503
2025-03-05	9.350	9.800	9.350	9.500	8.296	2,900
2025-03-04	10.000	10.000	9.250	9.450	8.252	3,566
2025-03-03	9.800	10.200	9.750	10.200	8.907	3,284
2025-02-28	9.600	9.800	9.500	9.800	8.558	1,042
2025-02-27	9.500	9.650	9.350	9.550	8.339	2,642
2025-02-26	9.600	9.700	9.400	9.500	8.296	1,207
2025-02-25	9.450	9.600	9.200	9.600	8.383	2,822
2025-02-24	9.450	9.450	9.300	9.450	8.252	2,243
2025-02-21	9.450	9.450	9.450	9.450	8.252	180
2025-02-20	9.350	9.500	9.300	9.400	8.208	2,507
2025-02-19	9.450	9.600	9.400	9.400	8.208	3,038
2025-02-18	9.550	9.550	9.300	9.450	8.252	3,365
2025-02-17	9.550	9.700	9.550	9.600	8.383	1,268

← NewerPage 7 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.