Alexandria Group Oyj historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-08-21 | 8.100 | 8.500 | 8.050 | 8.500 | 7.423 | 2,174 |
| 2024-08-20 | 8.050 | 8.050 | 7.900 | 8.050 | 7.030 | 964 |
| 2024-08-19 | 7.750 | 7.900 | 7.700 | 7.850 | 6.855 | 1,860 |
| 2024-08-16 | 7.850 | 8.000 | 7.750 | 7.750 | 6.768 | 1,732 |
| 2024-08-15 | 7.700 | 7.850 | 7.700 | 7.750 | 6.768 | 8,091 |
| 2024-08-14 | 7.950 | 7.950 | 7.900 | 7.900 | 6.899 | 505 |
| 2024-08-13 | 7.850 | 8.050 | 7.850 | 7.950 | 6.942 | 528 |
| 2024-08-12 | 7.900 | 7.900 | 7.700 | 7.850 | 6.855 | 834 |
| 2024-08-09 | 7.900 | 7.900 | 7.750 | 7.800 | 6.811 | 2,204 |
| 2024-08-08 | 7.800 | 8.100 | 7.800 | 7.950 | 6.942 | 833 |
| 2024-08-07 | 7.700 | 7.850 | 7.700 | 7.700 | 6.724 | 602 |
| 2024-08-06 | 7.650 | 7.750 | 7.650 | 7.650 | 6.680 | 272 |
| 2024-08-05 | 7.750 | 7.750 | 7.450 | 7.500 | 6.549 | 3,194 |
| 2024-08-02 | 7.800 | 7.900 | 7.750 | 7.750 | 6.768 | 634 |
| 2024-08-01 | 7.750 | 7.950 | 7.600 | 7.950 | 6.942 | 1,431 |
| 2024-07-31 | 7.850 | 7.950 | 7.500 | 7.950 | 6.942 | 1,725 |
| 2024-07-30 | 7.700 | 7.950 | 7.600 | 7.950 | 6.942 | 419 |
| 2024-07-29 | 7.800 | 7.850 | 7.500 | 7.500 | 6.549 | 1,548 |
| 2024-07-26 | 8.000 | 8.100 | 7.650 | 7.650 | 6.680 | 1,192 |
| 2024-07-25 | 7.750 | 7.900 | 7.750 | 7.900 | 6.899 | 322 |
| 2024-07-24 | 7.750 | 7.750 | 7.550 | 7.600 | 6.637 | 1,670 |
| 2024-07-23 | 7.750 | 7.750 | 7.750 | 7.750 | 6.768 | 100 |
| 2024-07-22 | 7.700 | 7.850 | 7.650 | 7.850 | 6.855 | 763 |
| 2024-07-19 | 7.650 | 7.650 | 7.650 | 7.650 | 6.680 | 277 |
| 2024-07-18 | 7.900 | 7.900 | 7.650 | 7.650 | 6.680 | 536 |
| 2024-07-17 | 7.650 | 7.700 | 7.650 | 7.650 | 6.680 | 680 |
| 2024-07-16 | 7.600 | 7.650 | 7.500 | 7.550 | 6.593 | 1,981 |
| 2024-07-15 | 7.600 | 7.650 | 7.600 | 7.650 | 6.680 | 573 |
| 2024-07-12 | 7.500 | 7.500 | 7.500 | 7.500 | 6.549 | 0 |
| 2024-07-11 | 7.500 | 7.600 | 7.500 | 7.500 | 6.549 | 571 |
| 2024-07-10 | 7.650 | 7.650 | 7.500 | 7.550 | 6.593 | 427 |
| 2024-07-09 | 7.650 | 7.650 | 7.500 | 7.650 | 6.680 | 1,121 |
| 2024-07-08 | 7.650 | 7.650 | 7.650 | 7.650 | 6.680 | 53 |
| 2024-07-05 | 7.550 | 7.650 | 7.550 | 7.650 | 6.680 | 1,373 |
| 2024-07-04 | 7.550 | 7.550 | 7.400 | 7.500 | 6.549 | 601 |
| 2024-07-03 | 7.550 | 7.650 | 7.550 | 7.650 | 6.680 | 520 |
| 2024-07-02 | 7.800 | 7.800 | 7.500 | 7.550 | 6.593 | 1,356 |
| 2024-07-01 | 7.700 | 7.850 | 7.550 | 7.800 | 6.811 | 987 |
| 2024-06-28 | 7.700 | 7.700 | 7.700 | 7.700 | 6.724 | 0 |
| 2024-06-27 | 7.650 | 7.700 | 7.500 | 7.700 | 6.724 | 1,788 |
| 2024-06-26 | 7.800 | 7.850 | 7.700 | 7.850 | 6.855 | 404 |
| 2024-06-25 | 7.750 | 7.900 | 7.700 | 7.800 | 6.811 | 1,448 |
| 2024-06-24 | 7.950 | 7.950 | 7.600 | 7.800 | 6.811 | 4,831 |
| 2024-06-20 | 7.650 | 8.150 | 7.650 | 8.100 | 7.073 | 2,270 |
| 2024-06-19 | 8.100 | 8.100 | 7.250 | 7.650 | 6.680 | 11,224 |
| 2024-06-18 | 8.400 | 8.500 | 8.400 | 8.500 | 7.423 | 570 |
| 2024-06-17 | 8.250 | 8.400 | 8.250 | 8.400 | 7.335 | 247 |
| 2024-06-14 | 8.250 | 8.250 | 8.250 | 8.250 | 7.204 | 10 |
| 2024-06-13 | 8.350 | 8.350 | 8.300 | 8.300 | 7.248 | 700 |
| 2024-06-12 | 8.500 | 8.500 | 8.500 | 8.500 | 7.423 | 30 |
| 2024-06-11 | 8.300 | 8.350 | 8.300 | 8.300 | 7.248 | 1,218 |
| 2024-06-10 | 8.600 | 8.600 | 8.300 | 8.300 | 7.248 | 1,609 |
| 2024-06-07 | 8.550 | 8.600 | 8.550 | 8.600 | 7.510 | 390 |
| 2024-06-06 | 8.500 | 8.650 | 8.500 | 8.650 | 7.553 | 421 |
| 2024-06-05 | 8.600 | 8.650 | 8.600 | 8.600 | 7.510 | 529 |
| 2024-06-04 | 8.550 | 8.550 | 8.550 | 8.550 | 7.466 | 485 |
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.