Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Helsinki - Delayed Quote EUR

Alexandria Group Oyj (ALEX.HE)

Compare
9.35
-0.65
(-6.50%)
At close: March 13 at 6:24:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 202510.0010.009.059.359.353,190
Mar 12, 202510.1010.109.9010.0010.001,259
Mar 11, 20259.9510.209.909.909.9012,161
Mar 10, 20259.859.909.759.909.904,486
Mar 7, 20259.809.909.759.759.75771
Mar 6, 20259.509.709.509.709.702,503
Mar 5, 20259.359.809.359.509.502,900
Mar 4, 202510.0010.009.259.459.453,566
Mar 3, 20259.8010.209.7510.2010.203,284
Feb 28, 20259.609.809.509.809.801,042
Feb 27, 20259.509.659.359.559.552,642
Feb 26, 20259.609.709.409.509.501,207
Feb 25, 20259.459.609.209.609.602,822
Feb 24, 20259.459.459.309.459.452,243
Feb 21, 20259.459.459.459.459.45180
Feb 20, 20259.359.509.309.409.402,507
Feb 19, 20259.459.609.409.409.403,038
Feb 18, 20259.559.559.309.459.453,365
Feb 17, 20259.559.709.559.609.601,268
Feb 14, 20259.459.509.409.509.501,256
Feb 13, 20259.409.509.159.459.453,603
Feb 12, 20259.259.309.259.309.301,361
Feb 11, 20259.109.159.109.159.15528
Feb 10, 20259.159.259.159.209.201,322
Feb 7, 20259.309.359.159.159.15598
Feb 6, 20259.359.359.109.309.30360
Feb 5, 20259.359.359.109.359.35404
Feb 4, 20259.359.359.259.309.30833
Feb 3, 20259.159.309.159.209.201,233
Jan 31, 20259.259.309.059.309.301,151
Jan 30, 20259.159.259.009.259.251,589
Jan 29, 20259.109.159.109.159.151,111
Jan 28, 20258.859.208.859.009.002,191
Jan 27, 20259.109.108.808.808.80651
Jan 24, 20258.959.108.909.009.001,116
Jan 23, 20259.009.059.009.009.00556
Jan 22, 20259.109.108.858.858.851,005
Jan 21, 20259.159.208.959.059.051,197
Jan 20, 20259.159.159.009.159.151,273
Jan 17, 20259.109.108.958.958.95169
Jan 16, 20258.859.108.858.958.95506
Jan 15, 20258.859.108.859.109.10612
Jan 14, 20258.808.958.808.958.95568
Jan 13, 20258.858.858.708.708.70482
Jan 10, 20258.758.858.758.858.85233
Jan 9, 20258.958.958.708.758.7588
Jan 8, 20258.859.208.708.708.703,153
Jan 7, 20259.159.208.908.908.901,870
Jan 3, 20259.209.208.858.858.85690
Jan 2, 20259.159.158.558.808.801,768
Dec 30, 20249.209.208.759.209.201,928
Dec 27, 20248.508.808.508.658.65205
Dec 23, 20248.408.658.408.508.501,562
Dec 20, 20248.658.658.408.508.50990
Dec 19, 20248.608.708.508.508.50457
Dec 18, 20248.558.608.508.608.601,925
Dec 17, 20248.708.708.508.508.501,128
Dec 16, 20248.658.758.558.558.5567
Dec 13, 20249.009.008.808.908.90197
Dec 12, 20248.659.258.658.758.751,450
Dec 11, 20248.808.808.758.758.75971
Dec 10, 20248.859.058.758.908.90976
Dec 9, 20248.958.958.808.808.801,544
Dec 5, 20248.708.958.508.958.951,888
Dec 4, 20248.708.708.558.558.551,059
Dec 3, 20248.758.758.708.708.701,006
Dec 2, 20248.858.958.608.808.801,675
Nov 29, 20248.758.908.658.858.85902
Nov 28, 20248.958.958.708.758.75688
Nov 27, 20248.758.908.758.908.90922
Nov 26, 20248.658.658.608.658.65740
Nov 25, 20248.559.408.558.658.652,243
Nov 22, 20248.508.608.408.508.50332
Nov 21, 20248.658.658.558.608.60796
Nov 20, 20248.558.608.508.508.501,222
Nov 19, 20248.608.608.558.608.601,342
Nov 18, 20248.608.608.508.508.50152
Nov 15, 20248.658.658.508.558.55671
Nov 14, 20248.358.658.358.658.65990
Nov 13, 20248.608.608.308.408.40722
Nov 12, 20248.458.708.458.558.55486
Nov 11, 20248.508.508.408.508.502,029
Nov 8, 20248.258.458.208.358.35931
Nov 7, 20248.258.358.208.208.20746
Nov 6, 20248.408.408.258.308.302,374
Nov 5, 20248.208.308.208.308.30639
Nov 4, 20248.458.458.108.108.101,110
Nov 1, 20248.058.208.058.208.201,078
Oct 31, 20248.258.258.058.058.05318
Oct 30, 20248.358.358.158.158.1520
Oct 29, 20248.258.258.208.258.25885
Oct 28, 20248.308.358.308.308.30596
Oct 25, 20248.308.308.208.208.20616
Oct 24, 20248.158.308.158.308.30908
Oct 23, 20248.108.158.008.158.1520
Oct 22, 20248.008.158.008.108.101,102
Oct 21, 20248.108.158.008.058.05867
Oct 18, 20248.008.057.958.058.051,573
Oct 17, 20248.108.108.058.108.101,689
Oct 16, 20248.058.057.957.957.95918
Oct 15, 20247.908.057.858.008.002,466
Oct 14, 20247.908.007.807.807.801,838
Oct 11, 20248.008.007.807.807.802,650
Oct 10, 20247.808.007.807.857.85929
Oct 9, 20247.857.857.757.757.751,694
Oct 8, 20247.957.957.757.757.751,193
Oct 7, 20247.857.957.857.907.901,651
Oct 4, 20247.957.957.807.907.902,784
Oct 3, 20247.957.957.757.907.90906
Oct 2, 20247.958.007.857.857.851,462
Oct 1, 20247.858.007.858.008.002,460
Sep 30, 20247.608.007.608.008.00292
Sep 27, 20248.008.108.008.008.00993
Sep 26, 20248.058.058.008.008.0099
Sep 25, 20248.058.308.058.208.20569
Sep 24, 20248.108.108.108.108.10-
Sep 23, 20248.058.107.908.108.10754
Sep 20, 20248.208.207.958.008.00574
Sep 19, 20247.958.307.958.108.104,058
Sep 18, 20248.008.208.008.058.05692
Sep 17, 20248.008.007.908.008.001,162
Sep 16, 20247.958.007.857.957.95964
Sep 13, 20248.058.057.908.008.001,496
Sep 12, 20248.208.207.908.008.00788
Sep 11, 20248.108.108.008.108.10137
Sep 10, 20248.058.108.008.108.102,085
Sep 9, 20248.358.408.208.208.202,034
Sep 6, 20248.358.358.358.358.35462
Sep 5, 20248.258.358.208.258.251,717
Sep 4, 20248.158.208.058.208.20711
Sep 3, 20248.308.308.208.258.25240
Sep 2, 20248.308.308.258.308.30151
Aug 30, 20248.258.258.108.108.10596
Aug 29, 20248.458.458.308.308.30913
Aug 28, 20248.308.458.308.408.40973
Aug 27, 20248.408.508.308.408.401,590
Aug 26, 20248.308.308.108.258.25289
Aug 23, 20248.508.508.408.408.401,688
Aug 22, 20248.608.608.258.258.254,459
Aug 21, 20248.108.508.058.508.502,174
Aug 20, 20248.058.057.908.058.05964
Aug 19, 20247.757.907.707.857.851,860
Aug 16, 20247.858.007.757.757.751,732
Aug 15, 20247.707.857.707.757.758,091
Aug 14, 20247.957.957.907.907.90505
Aug 13, 20247.858.057.857.957.95528
Aug 12, 20247.907.907.707.857.85834
Aug 9, 20247.907.907.757.807.802,204
Aug 8, 20247.808.107.807.957.95833
Aug 7, 20247.707.857.707.707.70602
Aug 6, 20247.657.757.657.657.65272
Aug 5, 20247.757.757.457.507.503,194
Aug 2, 20247.807.907.757.757.75634
Aug 1, 20247.757.957.607.957.951,431
Jul 31, 20247.857.957.507.957.951,725
Jul 30, 20247.707.957.607.957.95419
Jul 29, 20247.807.857.507.507.501,548
Jul 26, 20248.008.107.657.657.651,192
Jul 25, 20247.757.907.757.907.90322
Jul 24, 20247.757.757.557.607.601,670
Jul 23, 20247.757.757.757.757.75100
Jul 22, 20247.707.857.657.857.85763
Jul 19, 20247.657.657.657.657.65277
Jul 18, 20247.907.907.657.657.65536
Jul 17, 20247.657.707.657.657.65680
Jul 16, 20247.607.657.507.557.551,981
Jul 15, 20247.607.657.607.657.65573
Jul 12, 20247.507.507.507.507.50-
Jul 11, 20247.507.607.507.507.50571
Jul 10, 20247.657.657.507.557.55427
Jul 9, 20247.657.657.507.657.651,121
Jul 8, 20247.657.657.657.657.6553
Jul 5, 20247.557.657.557.657.651,373
Jul 4, 20247.557.557.407.507.50601
Jul 3, 20247.557.657.557.657.65520
Jul 2, 20247.807.807.507.557.551,356
Jul 1, 20247.707.857.557.807.80987
Jun 28, 20247.707.707.707.707.70-
Jun 27, 20247.657.707.507.707.701,788
Jun 26, 20247.807.857.707.857.85404
Jun 25, 20247.757.907.707.807.801,448
Jun 24, 20247.957.957.607.807.804,831
Jun 20, 20247.658.157.658.108.102,270
Jun 19, 20248.108.107.257.657.6511,224
Jun 18, 20248.408.508.408.508.50570
Jun 17, 20248.258.408.258.408.40247
Jun 14, 20248.258.258.258.258.2510
Jun 13, 20248.358.358.308.308.30700
Jun 12, 20248.508.508.508.508.5030
Jun 11, 20248.308.358.308.308.301,218
Jun 10, 20248.608.608.308.308.301,609
Jun 7, 20248.558.608.558.608.60390
Jun 6, 20248.508.658.508.658.65421
Jun 5, 20248.608.658.608.608.60529
Jun 4, 20248.558.558.558.558.55485
Jun 3, 20248.708.758.708.708.70784
May 31, 20248.608.608.608.608.601,076
May 30, 20248.458.508.458.508.50352
May 29, 20248.358.658.358.458.45678
May 28, 20248.408.408.358.408.40186
May 27, 20248.358.508.308.508.50408
May 24, 20248.508.508.508.508.5074
May 23, 20248.308.508.308.508.501,460
May 22, 20248.308.408.208.208.20916
May 21, 20248.508.508.308.458.45354
May 20, 20248.458.508.308.508.501,557
May 17, 20248.308.358.208.308.30241
May 16, 20248.058.458.058.108.101,203
May 15, 20248.158.258.158.158.151,463
May 14, 20248.008.158.008.158.15341
May 13, 20248.008.007.907.907.90703
May 10, 20247.857.957.757.907.90841
May 8, 20247.707.707.657.657.65864
May 7, 20247.657.757.657.707.70839
May 6, 20247.857.857.707.707.70645
May 3, 20247.657.907.657.857.851,000
May 2, 20247.557.807.557.607.601,715
Apr 30, 20247.407.557.307.557.55579
Apr 29, 20247.457.557.457.457.45145
Apr 26, 20247.607.657.457.657.65910
Apr 25, 20247.757.757.557.557.551,047
Apr 24, 20247.507.707.507.707.701,177
Apr 23, 20247.457.507.407.407.401,030
Apr 22, 20247.457.607.457.457.45433
Apr 19, 20247.507.507.507.507.5025
Apr 18, 20247.507.507.407.507.501,087
Apr 17, 20247.457.507.407.507.50705
Apr 16, 20247.457.507.457.457.45877
Apr 15, 20247.607.657.457.457.452,202
Apr 12, 20247.607.607.457.457.45755
Apr 11, 20247.557.607.557.607.601,006
Apr 10, 20247.307.507.257.457.45893
Apr 9, 20247.207.357.207.207.201,740
Apr 8, 20247.507.507.207.307.304,174
Apr 5, 20247.257.357.207.257.257,008
Apr 4, 20247.457.457.307.307.304,817
Apr 3, 20247.807.807.307.307.302,491
Apr 2, 20247.457.507.357.507.501,029
Mar 28, 20247.647.787.487.507.502,743
Mar 27, 20247.647.747.547.547.541,618
Mar 26, 20247.547.867.447.547.542,332
Mar 25, 20247.507.787.307.307.302,972
Mar 22, 20247.427.607.207.467.466,124
Mar 21, 20247.747.927.267.427.425,495
Mar 20, 20247.628.007.547.847.845,395
Mar 19, 20248.268.367.627.627.623,091
Mar 18, 20248.708.708.028.208.207,589
Mar 15, 2024 0.78 Dividend
Mar 15, 20249.009.008.448.768.7610,437
Mar 14, 20249.849.849.669.809.027,269
Mar 13, 20249.829.889.549.809.024,632

Related Tickers

SPRING.HE Springvest Oyj
8.20
+1.23%
 
TITAN.HE Titanium Oyj
8.70
-0.23%
 
CAPMAN.HE CapMan Oyj
1.9000
-0.31%
 
INVE-A.ST Investor AB (publ)
302.50
-0.40%