Alexandria Group Oyj historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	9.450	9.500	9.400	9.500	8.296	1,256
2025-02-13	9.400	9.500	9.150	9.450	8.252	3,603
2025-02-12	9.250	9.300	9.250	9.300	8.121	1,361
2025-02-11	9.100	9.150	9.100	9.150	7.990	528
2025-02-10	9.150	9.250	9.150	9.200	8.034	1,322
2025-02-07	9.300	9.350	9.150	9.150	7.990	598
2025-02-06	9.350	9.350	9.100	9.300	8.121	360
2025-02-05	9.350	9.350	9.100	9.350	8.165	404
2025-02-04	9.350	9.350	9.250	9.300	8.121	833
2025-02-03	9.150	9.300	9.150	9.200	8.034	1,233
2025-01-31	9.250	9.300	9.050	9.300	8.121	1,151
2025-01-30	9.150	9.250	9.000	9.250	8.077	1,589
2025-01-29	9.100	9.150	9.100	9.150	7.990	1,111
2025-01-28	8.850	9.200	8.850	9.000	7.859	2,191
2025-01-27	9.100	9.100	8.800	8.800	7.684	651
2025-01-24	8.950	9.100	8.900	9.000	7.859	1,116
2025-01-23	9.000	9.050	9.000	9.000	7.859	556
2025-01-22	9.100	9.100	8.850	8.850	7.728	1,005
2025-01-21	9.150	9.200	8.950	9.050	7.903	1,197
2025-01-20	9.150	9.150	9.000	9.150	7.990	1,273
2025-01-17	9.100	9.100	8.950	8.950	7.815	169
2025-01-16	8.850	9.100	8.850	8.950	7.815	506
2025-01-15	8.850	9.100	8.850	9.100	7.946	612
2025-01-14	8.800	8.950	8.800	8.950	7.815	568
2025-01-13	8.850	8.850	8.700	8.700	7.597	482
2025-01-10	8.750	8.850	8.750	8.850	7.728	233
2025-01-09	8.950	8.950	8.700	8.750	7.641	88
2025-01-08	8.850	9.200	8.700	8.700	7.597	3,153
2025-01-07	9.150	9.200	8.900	8.900	7.772	1,870
2025-01-03	9.200	9.200	8.850	8.850	7.728	690
2025-01-02	9.150	9.150	8.550	8.800	7.684	1,768
2024-12-30	9.200	9.200	8.750	9.200	8.034	1,928
2024-12-27	8.500	8.800	8.500	8.650	7.553	205
2024-12-23	8.400	8.650	8.400	8.500	7.423	1,562
2024-12-20	8.650	8.650	8.400	8.500	7.423	990
2024-12-19	8.600	8.700	8.500	8.500	7.423	457
2024-12-18	8.550	8.600	8.500	8.600	7.510	1,925
2024-12-17	8.700	8.700	8.500	8.500	7.423	1,128
2024-12-16	8.650	8.750	8.550	8.550	7.466	67
2024-12-13	9.000	9.000	8.800	8.900	7.772	197
2024-12-12	8.650	9.250	8.650	8.750	7.641	1,450
2024-12-11	8.800	8.800	8.750	8.750	7.641	971
2024-12-10	8.850	9.050	8.750	8.900	7.772	976
2024-12-09	8.950	8.950	8.800	8.800	7.684	1,544
2024-12-05	8.700	8.950	8.500	8.950	7.815	1,888
2024-12-04	8.700	8.700	8.550	8.550	7.466	1,059
2024-12-03	8.750	8.750	8.700	8.700	7.597	1,006
2024-12-02	8.850	8.950	8.600	8.800	7.684	1,675
2024-11-29	8.750	8.900	8.650	8.850	7.728	902
2024-11-28	8.950	8.950	8.700	8.750	7.641	688
2024-11-27	8.750	8.900	8.750	8.900	7.772	922
2024-11-26	8.650	8.650	8.600	8.650	7.553	740
2024-11-25	8.550	9.400	8.550	8.650	7.553	2,243
2024-11-22	8.500	8.600	8.400	8.500	7.423	332
2024-11-21	8.650	8.650	8.550	8.600	7.510	796
2024-11-20	8.550	8.600	8.500	8.500	7.423	1,222
2024-11-19	8.600	8.600	8.550	8.600	7.510	1,342
2024-11-18	8.600	8.600	8.500	8.500	7.423	152
2024-11-15	8.650	8.650	8.500	8.550	7.466	671
2024-11-14	8.350	8.650	8.350	8.650	7.553	990

← NewerPage 8 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.