Alexandria Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 13.000 | 13.550 | 13.000 | 13.550 | 13.550 | 1,283 |
| 2026-10-15 | 13.400 | 13.450 | 12.900 | 12.950 | 12.950 | 4,357 |
| 2026-10-14 | 13.450 | 13.700 | 12.850 | 13.100 | 13.100 | 10,133 |
| 2026-10-13 | 13.600 | 13.950 | 13.500 | 13.500 | 13.500 | 4,555 |
| 2026-10-12 | 13.200 | 14.250 | 13.200 | 13.550 | 13.550 | 20,166 |
| 2026-10-09 | 13.150 | 13.450 | 12.700 | 13.000 | 13.000 | 4,375 |
| 2026-10-08 | 12.550 | 12.650 | 12.500 | 12.600 | 12.600 | 3,542 |
| 2026-10-07 | 11.950 | 13.100 | 11.950 | 12.500 | 12.500 | 3,012 |
| 2026-10-06 | 12.050 | 12.500 | 11.900 | 12.500 | 12.500 | 4,428 |
| 2026-10-05 | 12.500 | 12.650 | 11.800 | 12.100 | 12.100 | 8,938 |
| 2026-10-02 | 12.450 | 12.500 | 12.350 | 12.500 | 12.500 | 780 |
| 2026-10-01 | 12.500 | 12.700 | 12.400 | 12.400 | 12.400 | 3,587 |
| 2026-09-30 | 12.450 | 12.650 | 12.350 | 12.500 | 12.500 | 7,689 |
| 2026-09-29 | 12.750 | 12.750 | 12.550 | 12.700 | 12.700 | 3,343 |
| 2026-09-28 | 12.950 | 12.950 | 12.700 | 12.950 | 12.950 | 2,171 |
| 2026-09-25 | 13.000 | 13.300 | 12.950 | 13.000 | 13.000 | 2,990 |
| 2026-09-24 | 13.000 | 13.400 | 12.900 | 12.900 | 12.900 | 3,375 |
| 2026-09-23 | 13.050 | 13.450 | 12.650 | 13.000 | 13.000 | 4,843 |
| 2026-09-22 | 12.950 | 13.250 | 12.950 | 13.050 | 13.050 | 3,448 |
| 2026-09-21 | 13.100 | 13.500 | 12.650 | 12.800 | 12.800 | 5,292 |
| 2026-09-18 | 13.700 | 13.950 | 13.000 | 13.250 | 13.250 | 4,619 |
| 2026-09-17 | 13.900 | 13.900 | 13.500 | 13.650 | 13.650 | 6,139 |
| 2026-09-16 | 14.450 | 14.450 | 14.000 | 14.000 | 14.000 | 2,870 |
| 2026-09-15 | 14.450 | 14.500 | 14.450 | 14.500 | 14.500 | 280 |
| 2026-09-14 | 14.450 | 14.600 | 14.450 | 14.600 | 14.250 | 644 |
| 2026-09-11 | 14.750 | 14.750 | 14.500 | 14.700 | 14.348 | 1,332 |
| 2026-09-10 | 14.750 | 14.750 | 14.550 | 14.750 | 14.396 | 1,290 |
| 2026-09-09 | 14.350 | 14.750 | 14.350 | 14.750 | 14.396 | 3,050 |
| 2026-09-08 | 14.700 | 14.800 | 14.350 | 14.800 | 14.445 | 555 |
| 2026-09-07 | 14.800 | 15.000 | 14.650 | 15.000 | 14.640 | 3,070 |
| 2026-09-04 | 14.350 | 14.800 | 14.350 | 14.800 | 14.445 | 1,725 |
| 2026-09-03 | 14.500 | 14.900 | 14.500 | 14.900 | 14.543 | 2,966 |
| 2026-09-02 | 14.350 | 14.800 | 14.350 | 14.400 | 14.055 | 3,435 |
| 2026-09-01 | 14.300 | 14.800 | 14.300 | 14.600 | 14.250 | 4,721 |
| 2026-08-31 | 14.400 | 14.650 | 14.150 | 14.300 | 13.957 | 4,319 |
| 2026-08-28 | 14.600 | 14.750 | 14.000 | 14.400 | 14.055 | 7,195 |
| 2026-08-27 | 14.850 | 15.050 | 14.600 | 14.850 | 14.494 | 3,436 |
| 2026-08-26 | 15.000 | 15.150 | 14.900 | 14.900 | 14.543 | 2,316 |
| 2026-08-25 | 14.900 | 15.100 | 14.900 | 15.000 | 14.640 | 3,092 |
| 2026-08-24 | 14.850 | 15.250 | 14.850 | 15.100 | 14.738 | 3,344 |
| 2026-08-21 | 14.900 | 15.450 | 14.700 | 15.150 | 14.787 | 3,782 |
| 2026-08-20 | 14.950 | 15.150 | 14.600 | 15.000 | 14.640 | 3,767 |
| 2026-08-19 | 15.250 | 15.450 | 14.700 | 14.800 | 14.445 | 6,905 |
| 2026-08-18 | 15.250 | 15.800 | 15.250 | 15.500 | 15.128 | 6,509 |
| 2026-08-17 | 15.550 | 15.600 | 15.250 | 15.250 | 14.884 | 2,893 |
| 2026-08-14 | 15.000 | 15.400 | 15.000 | 15.400 | 15.031 | 3,710 |
| 2026-08-13 | 14.750 | 15.400 | 14.750 | 15.050 | 14.689 | 1,521 |
| 2026-08-12 | 14.700 | 14.900 | 14.700 | 14.850 | 14.494 | 1,555 |
| 2026-08-11 | 14.750 | 14.750 | 14.600 | 14.750 | 14.396 | 1,400 |
| 2026-08-10 | 14.950 | 14.950 | 14.600 | 14.700 | 14.348 | 3,395 |
| 2026-08-07 | 15.100 | 15.100 | 14.850 | 15.000 | 14.640 | 3,438 |
| 2026-08-06 | 14.950 | 16.000 | 14.950 | 15.500 | 15.128 | 7,454 |
| 2026-08-05 | 14.900 | 15.500 | 14.900 | 15.450 | 15.080 | 2,819 |
| 2026-08-04 | 14.650 | 14.750 | 14.650 | 14.750 | 14.396 | 145 |
| 2026-08-03 | 14.900 | 14.900 | 14.300 | 14.650 | 14.299 | 598 |
| 2026-07-31 | 15.100 | 15.100 | 14.350 | 14.650 | 14.299 | 3,207 |
| 2026-07-30 | 15.300 | 15.300 | 14.750 | 15.150 | 14.787 | 3,326 |
| 2026-07-29 | 15.300 | 15.300 | 14.950 | 15.300 | 14.933 | 2,935 |
| 2026-07-28 | 15.200 | 15.600 | 15.000 | 15.300 | 14.933 | 4,465 |
| 2026-07-27 | 15.650 | 16.000 | 14.650 | 14.650 | 14.299 | 4,834 |
Page 1 of 3 · 127 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.