Alexandria Group Oyj (HEL:ALEX)
Finland · Delayed Price · Currency is EUR 15.00
-0.50 (-3.23%)
Aug 7, 2026, 6:24 PM EET
Alexandria Group Oyj Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 15.10 | 15.10 | 14.85 | 15.00 | 15.00 | -3.23% | 3,438 |
| Aug 6, 2026 | 14.95 | 16.00 | 14.95 | 15.50 | 15.50 | 0.32% | 7,454 |
| Aug 5, 2026 | 14.90 | 15.50 | 14.90 | 15.45 | 15.45 | 4.75% | 2,819 |
| Aug 4, 2026 | 14.65 | 14.75 | 14.65 | 14.75 | 14.75 | 0.68% | 145 |
| Aug 3, 2026 | 14.90 | 14.90 | 14.30 | 14.65 | 14.65 | - | 598 |
| Jul 31, 2026 | 15.10 | 15.10 | 14.35 | 14.65 | 14.65 | -3.30% | 3,207 |
| Jul 30, 2026 | 15.30 | 15.30 | 14.75 | 15.15 | 15.15 | -0.98% | 3,326 |
| Jul 29, 2026 | 15.30 | 15.30 | 14.95 | 15.30 | 15.30 | - | 2,935 |
| Jul 28, 2026 | 15.20 | 15.60 | 15.00 | 15.30 | 15.30 | 4.44% | 4,465 |
| Jul 27, 2026 | 15.65 | 16.00 | 14.65 | 14.65 | 14.65 | -3.62% | 4,834 |
| Jul 24, 2026 | 14.60 | 15.70 | 14.60 | 15.20 | 15.20 | 4.83% | 5,106 |
| Jul 23, 2026 | 14.55 | 14.70 | 14.50 | 14.50 | 14.50 | - | 1,444 |
| Jul 22, 2026 | 14.50 | 14.55 | 14.35 | 14.50 | 14.50 | 3.94% | 1,924 |
| Jul 21, 2026 | 13.95 | 14.80 | 13.75 | 13.95 | 13.95 | -0.71% | 5,805 |
| Jul 20, 2026 | 14.20 | 14.25 | 14.05 | 14.05 | 14.05 | -1.40% | 2,598 |
| Jul 17, 2026 | 14.65 | 14.65 | 14.25 | 14.25 | 14.25 | -2.73% | 1,097 |
| Jul 16, 2026 | 14.65 | 14.70 | 14.65 | 14.65 | 14.65 | - | 3,349 |
| Jul 15, 2026 | 14.45 | 14.65 | 14.15 | 14.65 | 14.65 | 1.03% | 6,977 |
| Jul 14, 2026 | 14.60 | 14.60 | 14.25 | 14.50 | 14.50 | -1.02% | 1,796 |
| Jul 13, 2026 | 14.30 | 14.95 | 13.70 | 14.65 | 14.65 | 3.90% | 12,212 |
| Jul 10, 2026 | 13.55 | 14.10 | 13.25 | 14.10 | 14.10 | 5.22% | 8,015 |
| Jul 9, 2026 | 13.70 | 13.70 | 13.40 | 13.40 | 13.40 | 1.13% | 732 |
| Jul 8, 2026 | 13.50 | 13.75 | 13.25 | 13.25 | 13.25 | -1.85% | 4,030 |
| Jul 7, 2026 | 13.70 | 13.75 | 13.45 | 13.50 | 13.50 | - | 720 |
| Jul 6, 2026 | 13.55 | 13.55 | 13.35 | 13.50 | 13.50 | -0.74% | 1,968 |
| Jul 3, 2026 | 13.75 | 13.75 | 13.20 | 13.60 | 13.60 | -1.09% | 3,358 |
| Jul 2, 2026 | 13.35 | 13.75 | 13.35 | 13.75 | 13.75 | 3.00% | 1,489 |
| Jul 1, 2026 | 13.75 | 13.80 | 13.25 | 13.35 | 13.35 | -3.26% | 5,497 |
| Jun 30, 2026 | 13.55 | 13.85 | 13.50 | 13.80 | 13.80 | 2.22% | 3,701 |
| Jun 29, 2026 | 13.05 | 13.70 | 13.05 | 13.50 | 13.50 | 3.85% | 7,145 |
| Jun 26, 2026 | 13.70 | 13.70 | 13.00 | 13.00 | 13.00 | -2.99% | 1,948 |
| Jun 25, 2026 | 13.35 | 13.75 | 13.05 | 13.40 | 13.40 | 0.75% | 4,504 |
| Jun 24, 2026 | 13.30 | 13.50 | 12.90 | 13.30 | 13.30 | 3.10% | 4,730 |
| Jun 23, 2026 | 12.95 | 13.30 | 12.90 | 12.90 | 12.90 | -0.39% | 5,339 |
| Jun 22, 2026 | 12.65 | 13.15 | 12.65 | 12.95 | 12.95 | 5.28% | 14,747 |
| Jun 18, 2026 | 12.40 | 12.50 | 12.30 | 12.30 | 12.30 | -0.81% | 1,732 |
| Jun 17, 2026 | 12.55 | 12.55 | 12.25 | 12.40 | 12.40 | - | 2,892 |
| Jun 16, 2026 | 12.50 | 12.65 | 12.25 | 12.40 | 12.40 | 1.22% | 3,339 |
| Jun 15, 2026 | 12.00 | 12.50 | 11.95 | 12.25 | 12.25 | 3.38% | 5,264 |
| Jun 12, 2026 | 11.80 | 12.20 | 11.75 | 11.85 | 11.85 | 0.42% | 5,092 |
| Jun 11, 2026 | 11.45 | 11.95 | 11.45 | 11.80 | 11.80 | 2.61% | 1,894 |
| Jun 10, 2026 | 11.65 | 11.70 | 11.50 | 11.50 | 11.50 | -1.71% | 1,759 |
| Jun 9, 2026 | 11.70 | 11.70 | 11.30 | 11.70 | 11.70 | 0.43% | 5,682 |
| Jun 8, 2026 | 11.70 | 12.40 | 11.45 | 11.65 | 11.65 | - | 11,303 |
| Jun 5, 2026 | 11.00 | 12.35 | 11.00 | 11.65 | 11.65 | 5.91% | 15,026 |
| Jun 4, 2026 | 11.35 | 11.50 | 11.00 | 11.00 | 11.00 | -4.35% | 1,240 |
| Jun 3, 2026 | 11.20 | 11.50 | 11.10 | 11.50 | 11.50 | 1.77% | 532 |
| Jun 2, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - | 1,132 |
| Jun 1, 2026 | 11.25 | 11.40 | 11.15 | 11.30 | 11.30 | - | 518 |
| May 29, 2026 | 11.15 | 11.40 | 11.15 | 11.30 | 11.30 | 0.89% | 2,319 |