Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Helsinki - Delayed Quote EUR

Alexandria Group Oyj (ALEX.HE)

9.24
+0.20
+(2.21%)
At close: 6:07:39 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 6, 20259.129.189.109.249.241,702
May 5, 20259.049.129.049.049.041,016
May 2, 20259.069.089.009.089.081,208
Apr 30, 20258.989.068.908.948.94678
Apr 29, 20259.089.088.948.948.944,373
Apr 28, 20259.129.129.009.089.082,667
Apr 25, 20259.129.129.109.129.121,462
Apr 24, 20259.109.109.109.109.103,782
Apr 23, 20259.069.109.069.069.06550
Apr 22, 20259.049.069.049.069.06169
Apr 17, 20259.169.169.009.069.061,831
Apr 16, 20258.989.168.908.948.943,104
Apr 15, 20259.009.008.989.009.00133
Apr 14, 20258.969.148.929.129.121,428
Apr 11, 20258.828.968.788.948.949,204
Apr 10, 20258.928.928.708.788.7818,382
Apr 9, 20258.928.928.668.668.661,198
Apr 8, 20258.708.988.708.988.984,205
Apr 7, 20259.109.108.428.948.945,464
Apr 4, 20259.359.659.059.159.156,390
Apr 3, 20259.359.759.359.559.552,927
Apr 2, 20259.509.809.509.509.503,018
Apr 1, 20259.259.509.209.509.502,497
Mar 31, 20259.359.359.109.259.251,291
Mar 28, 20259.409.409.109.309.30886
Mar 27, 20259.209.409.009.409.4011,911
Mar 26, 20259.8510.009.259.359.3517,770
Mar 25, 20259.509.759.509.609.601,494
Mar 24, 20259.559.609.259.609.602,353
Mar 21, 20259.359.659.359.509.508,698
Mar 20, 20259.309.309.059.109.10539
Mar 19, 20259.309.359.309.359.35455
Mar 18, 20259.309.509.009.359.351,741
Mar 17, 20259.009.208.859.209.203,169
Mar 14, 2025 0.395 Dividend
Mar 14, 20259.059.208.808.858.853,760
Mar 13, 202510.0010.009.059.358.963,190
Mar 12, 202510.1010.109.9010.009.581,259
Mar 11, 20259.9510.209.909.909.4812,161
Mar 10, 20259.859.909.759.909.484,486
Mar 7, 20259.809.909.759.759.34771
Mar 6, 20259.509.709.509.709.292,503
Mar 5, 20259.359.809.359.509.102,900
Mar 4, 202510.0010.009.259.459.053,566
Mar 3, 20259.8010.209.7510.209.773,284
Feb 28, 20259.609.809.509.809.391,042
Feb 27, 20259.509.659.359.559.152,642
Feb 26, 20259.609.709.409.509.101,207
Feb 25, 20259.459.609.209.609.192,822
Feb 24, 20259.459.459.309.459.052,243
Feb 21, 20259.459.459.459.459.05180
Feb 20, 20259.359.509.309.409.002,507
Feb 19, 20259.459.609.409.409.003,038
Feb 18, 20259.559.559.309.459.053,365
Feb 17, 20259.559.709.559.609.191,268
Feb 14, 20259.459.509.409.509.101,256
Feb 13, 20259.409.509.159.459.053,603
Feb 12, 20259.259.309.259.308.911,361
Feb 11, 20259.109.159.109.158.76528
Feb 10, 20259.159.259.159.208.811,322
Feb 7, 20259.309.359.159.158.76598
Feb 6, 20259.359.359.109.308.91360
Feb 5, 20259.359.359.109.358.96404
Feb 4, 20259.359.359.259.308.91833
Feb 3, 20259.159.309.159.208.811,233
Jan 31, 20259.259.309.059.308.911,151
Jan 30, 20259.159.259.009.258.861,589
Jan 29, 20259.109.159.109.158.761,111
Jan 28, 20258.859.208.859.008.622,191
Jan 27, 20259.109.108.808.808.43651
Jan 24, 20258.959.108.909.008.621,116
Jan 23, 20259.009.059.009.008.62556
Jan 22, 20259.109.108.858.858.481,005
Jan 21, 20259.159.208.959.058.671,197
Jan 20, 20259.159.159.009.158.761,273
Jan 17, 20259.109.108.958.958.57169
Jan 16, 20258.859.108.858.958.57506
Jan 15, 20258.859.108.859.108.72612
Jan 14, 20258.808.958.808.958.57568
Jan 13, 20258.858.858.708.708.33482
Jan 10, 20258.758.858.758.858.48233
Jan 9, 20258.958.958.708.758.3888
Jan 8, 20258.859.208.708.708.333,153
Jan 7, 20259.159.208.908.908.521,870
Jan 3, 20259.209.208.858.858.48690
Jan 2, 20259.159.158.558.808.431,768
Dec 30, 20249.209.208.759.208.811,928
Dec 27, 20248.508.808.508.658.28205
Dec 23, 20248.408.658.408.508.141,562
Dec 20, 20248.658.658.408.508.14990
Dec 19, 20248.608.708.508.508.14457
Dec 18, 20248.558.608.508.608.241,925
Dec 17, 20248.708.708.508.508.141,128
Dec 16, 20248.658.758.558.558.1967
Dec 13, 20249.009.008.808.908.52197
Dec 12, 20248.659.258.658.758.381,450
Dec 11, 20248.808.808.758.758.38971
Dec 10, 20248.859.058.758.908.52976
Dec 9, 20248.958.958.808.808.431,544
Dec 5, 20248.708.958.508.958.571,888
Dec 4, 20248.708.708.558.558.191,059
Dec 3, 20248.758.758.708.708.331,006
Dec 2, 20248.858.958.608.808.431,675
Nov 29, 20248.758.908.658.858.48902
Nov 28, 20248.958.958.708.758.38688
Nov 27, 20248.758.908.758.908.52922
Nov 26, 20248.658.658.608.658.28740
Nov 25, 20248.559.408.558.658.282,243
Nov 22, 20248.508.608.408.508.14332
Nov 21, 20248.658.658.558.608.24796
Nov 20, 20248.558.608.508.508.141,222
Nov 19, 20248.608.608.558.608.241,342
Nov 18, 20248.608.608.508.508.14152
Nov 15, 20248.658.658.508.558.19671
Nov 14, 20248.358.658.358.658.28990
Nov 13, 20248.608.608.308.408.05722
Nov 12, 20248.458.708.458.558.19486
Nov 11, 20248.508.508.408.508.142,029
Nov 8, 20248.258.458.208.358.00931
Nov 7, 20248.258.358.208.207.85746
Nov 6, 20248.408.408.258.307.952,374
Nov 5, 20248.208.308.208.307.95639
Nov 4, 20248.458.458.108.107.761,110
Nov 1, 20248.058.208.058.207.851,078
Oct 31, 20248.258.258.058.057.71318
Oct 30, 20248.358.358.158.157.8120
Oct 29, 20248.258.258.208.257.90885
Oct 28, 20248.308.358.308.307.95596
Oct 25, 20248.308.308.208.207.85616
Oct 24, 20248.158.308.158.307.95908
Oct 23, 20248.108.158.008.157.8120
Oct 22, 20248.008.158.008.107.761,102
Oct 21, 20248.108.158.008.057.71867
Oct 18, 20248.008.057.958.057.711,573
Oct 17, 20248.108.108.058.107.761,689
Oct 16, 20248.058.057.957.957.61918
Oct 15, 20247.908.057.858.007.662,466
Oct 14, 20247.908.007.807.807.471,838
Oct 11, 20248.008.007.807.807.472,650
Oct 10, 20247.808.007.807.857.52929
Oct 9, 20247.857.857.757.757.421,694
Oct 8, 20247.957.957.757.757.421,193
Oct 7, 20247.857.957.857.907.571,651
Oct 4, 20247.957.957.807.907.572,784
Oct 3, 20247.957.957.757.907.57906
Oct 2, 20247.958.007.857.857.521,462
Oct 1, 20247.858.007.858.007.662,460
Sep 30, 20247.608.007.608.007.66292
Sep 27, 20248.008.108.008.007.66993
Sep 26, 20248.058.058.008.007.6699
Sep 25, 20248.058.308.058.207.85569
Sep 24, 20248.108.108.108.107.76-
Sep 23, 20248.058.107.908.107.76754
Sep 20, 20248.208.207.958.007.66574
Sep 19, 20247.958.307.958.107.764,058
Sep 18, 20248.008.208.008.057.71692
Sep 17, 20248.008.007.908.007.661,162
Sep 16, 20247.958.007.857.957.61964
Sep 13, 20248.058.057.908.007.661,496
Sep 12, 20248.208.207.908.007.66788
Sep 11, 20248.108.108.008.107.76137
Sep 10, 20248.058.108.008.107.762,085
Sep 9, 20248.358.408.208.207.852,034
Sep 6, 20248.358.358.358.358.00462
Sep 5, 20248.258.358.208.257.901,717
Sep 4, 20248.158.208.058.207.85711
Sep 3, 20248.308.308.208.257.90240
Sep 2, 20248.308.308.258.307.95151
Aug 30, 20248.258.258.108.107.76596
Aug 29, 20248.458.458.308.307.95913
Aug 28, 20248.308.458.308.408.05973
Aug 27, 20248.408.508.308.408.051,590
Aug 26, 20248.308.308.108.257.90289
Aug 23, 20248.508.508.408.408.051,688
Aug 22, 20248.608.608.258.257.904,459
Aug 21, 20248.108.508.058.508.142,174
Aug 20, 20248.058.057.908.057.71964
Aug 19, 20247.757.907.707.857.521,860
Aug 16, 20247.858.007.757.757.421,732
Aug 15, 20247.707.857.707.757.428,091
Aug 14, 20247.957.957.907.907.57505
Aug 13, 20247.858.057.857.957.61528
Aug 12, 20247.907.907.707.857.52834
Aug 9, 20247.907.907.757.807.472,204
Aug 8, 20247.808.107.807.957.61833
Aug 7, 20247.707.857.707.707.37602
Aug 6, 20247.657.757.657.657.33272
Aug 5, 20247.757.757.457.507.183,194
Aug 2, 20247.807.907.757.757.42634
Aug 1, 20247.757.957.607.957.611,431
Jul 31, 20247.857.957.507.957.611,725
Jul 30, 20247.707.957.607.957.61419
Jul 29, 20247.807.857.507.507.181,548
Jul 26, 20248.008.107.657.657.331,192
Jul 25, 20247.757.907.757.907.57322
Jul 24, 20247.757.757.557.607.281,670
Jul 23, 20247.757.757.757.757.42100
Jul 22, 20247.707.857.657.857.52763
Jul 19, 20247.657.657.657.657.33277
Jul 18, 20247.907.907.657.657.33536
Jul 17, 20247.657.707.657.657.33680
Jul 16, 20247.607.657.507.557.231,981
Jul 15, 20247.607.657.607.657.33573
Jul 12, 20247.507.507.507.507.18-
Jul 11, 20247.507.607.507.507.18571
Jul 10, 20247.657.657.507.557.23427
Jul 9, 20247.657.657.507.657.331,121
Jul 8, 20247.657.657.657.657.3353
Jul 5, 20247.557.657.557.657.331,373
Jul 4, 20247.557.557.407.507.18601
Jul 3, 20247.557.657.557.657.33520
Jul 2, 20247.807.807.507.557.231,356
Jul 1, 20247.707.857.557.807.47987
Jun 28, 20247.707.707.707.707.37-
Jun 27, 20247.657.707.507.707.371,788
Jun 26, 20247.807.857.707.857.52404
Jun 25, 20247.757.907.707.807.471,448
Jun 24, 20247.957.957.607.807.474,831
Jun 20, 20247.658.157.658.107.762,270
Jun 19, 20248.108.107.257.657.3311,224
Jun 18, 20248.408.508.408.508.14570
Jun 17, 20248.258.408.258.408.05247
Jun 14, 20248.258.258.258.257.9010
Jun 13, 20248.358.358.308.307.95700
Jun 12, 20248.508.508.508.508.1430
Jun 11, 20248.308.358.308.307.951,218
Jun 10, 20248.608.608.308.307.951,609
Jun 7, 20248.558.608.558.608.24390
Jun 6, 20248.508.658.508.658.28421
Jun 5, 20248.608.658.608.608.24529
Jun 4, 20248.558.558.558.558.19485
Jun 3, 20248.708.758.708.708.33784
May 31, 20248.608.608.608.608.241,076
May 30, 20248.458.508.458.508.14352
May 29, 20248.358.658.358.458.09678
May 28, 20248.408.408.358.408.05186
May 27, 20248.358.508.308.508.14408
May 24, 20248.508.508.508.508.1474
May 23, 20248.308.508.308.508.141,460
May 22, 20248.308.408.208.207.85916
May 21, 20248.508.508.308.458.09354
May 20, 20248.458.508.308.508.141,557
May 17, 20248.308.358.208.307.95241
May 16, 20248.058.458.058.107.761,203
May 15, 20248.158.258.158.157.811,463
May 14, 20248.008.158.008.157.81341
May 13, 20248.008.007.907.907.57703
May 10, 20247.857.957.757.907.57841
May 8, 20247.707.707.657.657.33864
May 7, 20247.657.757.657.707.37839
May 6, 20247.857.857.707.707.37645

Related Tickers

TITAN.HE Titanium Oyj
7.02
-1.68%
 
EVLI.HE Evli Oyj
18.31
-1.28%
 
TAALA.HE Taaleri Oyj
7.14
-0.83%
 
DWS.DE DWS Group GmbH & Co. KGaA
49.68
+3.24%
 
BLK BlackRock, Inc.
920.79
+0.03%