Alexandria Group Oyj (HEL:ALEX)
Finland · Delayed Price · Currency is EUR 12.00
+0.35 (3.00%)
Jun 8, 2026, 10:23 AM EET
Alexandria Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 11.20 | 11.30 | 11.05 | 11.20 | 11.20 | -1.32% | 1,076 |
| May 27, 2026 | 11.05 | 11.35 | 11.05 | 11.35 | 11.35 | 1.79% | 1,415 |
| May 26, 2026 | 11.25 | 11.25 | 11.15 | 11.15 | 11.15 | - | 323 |
| May 25, 2026 | 11.25 | 11.40 | 11.05 | 11.15 | 11.15 | 0.45% | 1,375 |
| May 22, 2026 | 11.25 | 11.25 | 11.00 | 11.10 | 11.10 | -0.89% | 1,432 |
| May 21, 2026 | 10.95 | 11.20 | 10.95 | 11.20 | 11.20 | 2.75% | 1,082 |
| May 20, 2026 | 11.25 | 11.25 | 10.90 | 10.90 | 10.90 | -3.11% | 1,356 |
| May 19, 2026 | 11.00 | 11.25 | 10.85 | 11.25 | 11.25 | 2.27% | 362 |
| May 18, 2026 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -2.65% | 1,709 |
| May 15, 2026 | 10.95 | 11.50 | 10.85 | 11.30 | 11.30 | 4.15% | 8,693 |
| May 13, 2026 | 10.45 | 10.85 | 10.40 | 10.85 | 10.85 | 1.40% | 1,971 |
| May 12, 2026 | 10.50 | 10.80 | 10.50 | 10.70 | 10.70 | 1.90% | 2,135 |
| May 11, 2026 | 10.75 | 10.95 | 10.50 | 10.50 | 10.50 | -1.87% | 4,873 |
| May 8, 2026 | 10.20 | 10.70 | 10.15 | 10.70 | 10.70 | 2.39% | 1,888 |
| May 7, 2026 | 10.10 | 10.45 | 10.10 | 10.45 | 10.45 | 1.46% | 1,621 |
| May 6, 2026 | 10.30 | 10.35 | 10.20 | 10.30 | 10.30 | 0.49% | 1,568 |
| May 5, 2026 | 10.55 | 10.55 | 10.25 | 10.25 | 10.25 | -4.21% | 1,948 |
| May 4, 2026 | 10.45 | 10.75 | 10.35 | 10.70 | 10.70 | 4.39% | 2,498 |
| Apr 30, 2026 | 10.30 | 10.30 | 10.10 | 10.25 | 10.25 | 0.99% | 726 |
| Apr 29, 2026 | 10.05 | 10.45 | 10.05 | 10.15 | 10.15 | -2.87% | 1,453 |
| Apr 28, 2026 | 10.30 | 10.50 | 10.05 | 10.45 | 10.45 | -0.48% | 2,156 |
| Apr 27, 2026 | 10.70 | 10.70 | 10.15 | 10.50 | 10.50 | 3.45% | 2,223 |
| Apr 24, 2026 | 10.30 | 10.40 | 10.05 | 10.15 | 10.15 | -1.46% | 4,367 |
| Apr 23, 2026 | 10.30 | 10.30 | 10.20 | 10.30 | 10.30 | - | 634 |
| Apr 22, 2026 | 10.25 | 10.30 | 10.25 | 10.30 | 10.30 | - | 2,157 |
| Apr 21, 2026 | 10.15 | 10.30 | 10.10 | 10.30 | 10.30 | 0.98% | 1,586 |
| Apr 20, 2026 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | - | 1,327 |
| Apr 17, 2026 | 10.15 | 10.25 | 10.15 | 10.20 | 10.20 | 0.99% | 808 |
| Apr 16, 2026 | 10.00 | 10.20 | 10.00 | 10.10 | 10.10 | -0.98% | 1,931 |
| Apr 15, 2026 | 10.15 | 10.20 | 10.10 | 10.20 | 10.20 | - | 2,435 |
| Apr 14, 2026 | 10.00 | 10.20 | 9.90 | 10.20 | 10.20 | 2.00% | 2,963 |
| Apr 13, 2026 | 10.00 | 10.00 | 9.92 | 10.00 | 10.00 | -0.99% | 1,248 |
| Apr 10, 2026 | 10.05 | 10.10 | 10.00 | 10.10 | 10.10 | 0.50% | 4,096 |
| Apr 9, 2026 | 10.05 | 10.10 | 9.90 | 10.05 | 10.05 | 0.50% | 413 |
| Apr 8, 2026 | 9.78 | 10.25 | 9.78 | 10.00 | 10.00 | 2.25% | 4,001 |
| Apr 7, 2026 | 10.40 | 10.40 | 9.78 | 9.78 | 9.78 | -3.17% | 8,268 |
| Apr 2, 2026 | 10.35 | 10.40 | 10.10 | 10.10 | 10.10 | 0.50% | 2,572 |
| Apr 1, 2026 | 10.25 | 10.50 | 10.05 | 10.05 | 10.05 | - | 609 |
| Mar 31, 2026 | 10.15 | 10.15 | 9.90 | 10.05 | 10.05 | 0.50% | 1,291 |
| Mar 30, 2026 | 9.74 | 10.15 | 9.74 | 10.00 | 10.00 | 2.67% | 1,209 |
| Mar 27, 2026 | 9.80 | 9.84 | 9.56 | 9.74 | 9.74 | -1.22% | 2,111 |
| Mar 26, 2026 | 9.98 | 9.98 | 9.60 | 9.86 | 9.86 | -1.20% | 774 |
| Mar 25, 2026 | 9.68 | 9.98 | 9.60 | 9.98 | 9.98 | 1.84% | 3,239 |
| Mar 24, 2026 | 9.80 | 9.90 | 9.58 | 9.80 | 9.80 | 0.62% | 982 |