Alexandria Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 8.600 | 8.600 | 8.300 | 8.400 | 7.335 | 722 |
| 2024-11-12 | 8.450 | 8.700 | 8.450 | 8.550 | 7.466 | 486 |
| 2024-11-11 | 8.500 | 8.500 | 8.400 | 8.500 | 7.423 | 2,029 |
| 2024-11-08 | 8.250 | 8.450 | 8.200 | 8.350 | 7.292 | 931 |
| 2024-11-07 | 8.250 | 8.350 | 8.200 | 8.200 | 7.161 | 746 |
| 2024-11-06 | 8.400 | 8.400 | 8.250 | 8.300 | 7.248 | 2,374 |
| 2024-11-05 | 8.200 | 8.300 | 8.200 | 8.300 | 7.248 | 639 |
| 2024-11-04 | 8.450 | 8.450 | 8.100 | 8.100 | 7.073 | 1,110 |
| 2024-11-01 | 8.050 | 8.200 | 8.050 | 8.200 | 7.161 | 1,078 |
| 2024-10-31 | 8.250 | 8.250 | 8.050 | 8.050 | 7.030 | 318 |
| 2024-10-30 | 8.350 | 8.350 | 8.150 | 8.150 | 7.117 | 20 |
| 2024-10-29 | 8.250 | 8.250 | 8.200 | 8.250 | 7.204 | 885 |
| 2024-10-28 | 8.300 | 8.350 | 8.300 | 8.300 | 7.248 | 596 |
| 2024-10-25 | 8.300 | 8.300 | 8.200 | 8.200 | 7.161 | 616 |
| 2024-10-24 | 8.150 | 8.300 | 8.150 | 8.300 | 7.248 | 908 |
| 2024-10-23 | 8.100 | 8.150 | 8.000 | 8.150 | 7.117 | 20 |
| 2024-10-22 | 8.000 | 8.150 | 8.000 | 8.100 | 7.073 | 1,102 |
| 2024-10-21 | 8.100 | 8.150 | 8.000 | 8.050 | 7.030 | 867 |
| 2024-10-18 | 8.000 | 8.050 | 7.950 | 8.050 | 7.030 | 1,573 |
| 2024-10-17 | 8.100 | 8.100 | 8.050 | 8.100 | 7.073 | 1,689 |
| 2024-10-16 | 8.050 | 8.050 | 7.950 | 7.950 | 6.942 | 918 |
| 2024-10-15 | 7.900 | 8.050 | 7.850 | 8.000 | 6.986 | 2,466 |
| 2024-10-14 | 7.900 | 8.000 | 7.800 | 7.800 | 6.811 | 1,838 |
| 2024-10-11 | 8.000 | 8.000 | 7.800 | 7.800 | 6.811 | 2,650 |
| 2024-10-10 | 7.800 | 8.000 | 7.800 | 7.850 | 6.855 | 929 |
| 2024-10-09 | 7.850 | 7.850 | 7.750 | 7.750 | 6.768 | 1,694 |
| 2024-10-08 | 7.950 | 7.950 | 7.750 | 7.750 | 6.768 | 1,193 |
| 2024-10-07 | 7.850 | 7.950 | 7.850 | 7.900 | 6.899 | 1,651 |
| 2024-10-04 | 7.950 | 7.950 | 7.800 | 7.900 | 6.899 | 2,784 |
| 2024-10-03 | 7.950 | 7.950 | 7.750 | 7.900 | 6.899 | 906 |
| 2024-10-02 | 7.950 | 8.000 | 7.850 | 7.850 | 6.855 | 1,462 |
| 2024-10-01 | 7.850 | 8.000 | 7.850 | 8.000 | 6.986 | 2,460 |
| 2024-09-30 | 7.600 | 8.000 | 7.600 | 8.000 | 6.986 | 292 |
| 2024-09-27 | 8.000 | 8.100 | 8.000 | 8.000 | 6.986 | 993 |
| 2024-09-26 | 8.050 | 8.050 | 8.000 | 8.000 | 6.986 | 99 |
| 2024-09-25 | 8.050 | 8.300 | 8.050 | 8.200 | 7.161 | 569 |
| 2024-09-24 | 8.100 | 8.100 | 8.100 | 8.100 | 7.073 | 0 |
| 2024-09-23 | 8.050 | 8.100 | 7.900 | 8.100 | 7.073 | 754 |
| 2024-09-20 | 8.200 | 8.200 | 7.950 | 8.000 | 6.986 | 574 |
| 2024-09-19 | 7.950 | 8.300 | 7.950 | 8.100 | 7.073 | 4,058 |
| 2024-09-18 | 8.000 | 8.200 | 8.000 | 8.050 | 7.030 | 692 |
| 2024-09-17 | 8.000 | 8.000 | 7.900 | 8.000 | 6.986 | 1,162 |
| 2024-09-16 | 7.950 | 8.000 | 7.850 | 7.950 | 6.942 | 964 |
| 2024-09-13 | 8.050 | 8.050 | 7.900 | 8.000 | 6.986 | 1,496 |
| 2024-09-12 | 8.200 | 8.200 | 7.900 | 8.000 | 6.986 | 788 |
| 2024-09-11 | 8.100 | 8.100 | 8.000 | 8.100 | 7.073 | 137 |
| 2024-09-10 | 8.050 | 8.100 | 8.000 | 8.100 | 7.073 | 2,085 |
| 2024-09-09 | 8.350 | 8.400 | 8.200 | 8.200 | 7.161 | 2,034 |
| 2024-09-06 | 8.350 | 8.350 | 8.350 | 8.350 | 7.292 | 462 |
| 2024-09-05 | 8.250 | 8.350 | 8.200 | 8.250 | 7.204 | 1,717 |
| 2024-09-04 | 8.150 | 8.200 | 8.050 | 8.200 | 7.161 | 711 |
| 2024-09-03 | 8.300 | 8.300 | 8.200 | 8.250 | 7.204 | 240 |
| 2024-09-02 | 8.300 | 8.300 | 8.250 | 8.300 | 7.248 | 151 |
| 2024-08-30 | 8.250 | 8.250 | 8.100 | 8.100 | 7.073 | 596 |
| 2024-08-29 | 8.450 | 8.450 | 8.300 | 8.300 | 7.248 | 913 |
| 2024-08-28 | 8.300 | 8.450 | 8.300 | 8.400 | 7.335 | 973 |
| 2024-08-27 | 8.400 | 8.500 | 8.300 | 8.400 | 7.335 | 1,590 |
| 2024-08-26 | 8.300 | 8.300 | 8.100 | 8.250 | 7.204 | 289 |
| 2024-08-23 | 8.500 | 8.500 | 8.400 | 8.400 | 7.335 | 1,688 |
| 2024-08-22 | 8.600 | 8.600 | 8.250 | 8.250 | 7.204 | 4,459 |
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.