Alexandria Group Oyj (HEL:ALEX)
Finland
· Delayed Price · Currency is EUR 9.62
-0.08 (-0.82%)
At close: Dec 5, 2025
Alexandria Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.72 | 9.72 | 9.60 | 9.62 | 9.62 | -0.82% | 9,564 |
| Dec 4, 2025 | 9.76 | 9.88 | 9.62 | 9.70 | 9.70 | -0.21% | 7,678 |
| Dec 3, 2025 | 9.62 | 9.90 | 9.62 | 9.72 | 9.72 | 1.04% | 11,110 |
| Dec 2, 2025 | 9.70 | 9.72 | 9.50 | 9.62 | 9.62 | -0.41% | 12,564 |
| Dec 1, 2025 | 9.86 | 9.92 | 9.50 | 9.66 | 9.66 | -1.63% | 8,286 |
| Nov 28, 2025 | 9.88 | 9.90 | 9.80 | 9.82 | 9.82 | -0.20% | 216 |
| Nov 27, 2025 | 9.92 | 9.94 | 9.80 | 9.84 | 9.84 | -0.20% | 654 |
| Nov 26, 2025 | 9.80 | 10.05 | 9.80 | 9.86 | 9.86 | 0.82% | 1,045 |
| Nov 25, 2025 | 9.86 | 9.88 | 9.70 | 9.78 | 9.78 | -1.01% | 2,962 |
| Nov 24, 2025 | 10.10 | 10.10 | 9.88 | 9.88 | 9.88 | 0.41% | 315 |
| Nov 21, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.61% | 487 |
| Nov 20, 2025 | 9.86 | 9.86 | 9.78 | 9.78 | 9.78 | -1.81% | 1,854 |
| Nov 19, 2025 | 9.98 | 9.98 | 9.96 | 9.96 | 9.96 | 2.47% | 205 |
| Nov 18, 2025 | 9.90 | 9.98 | 9.70 | 9.72 | 9.72 | -1.82% | 2,586 |
| Nov 17, 2025 | 9.88 | 9.90 | 9.84 | 9.90 | 9.90 | -0.40% | 3,265 |
| Nov 14, 2025 | 9.82 | 10.05 | 9.72 | 9.94 | 9.94 | 0.20% | 1,403 |
| Nov 13, 2025 | 9.92 | 10.05 | 9.80 | 9.92 | 9.92 | - | 6,473 |
| Nov 12, 2025 | 10.10 | 10.10 | 9.80 | 9.92 | 9.92 | 1.43% | 1,082 |
| Nov 11, 2025 | 9.92 | 10.00 | 9.62 | 9.78 | 9.78 | -1.21% | 9,820 |
| Nov 10, 2025 | 9.96 | 10.05 | 9.90 | 9.90 | 9.90 | -0.60% | 2,020 |
| Nov 7, 2025 | 9.98 | 9.98 | 9.86 | 9.96 | 9.96 | - | 3,488 |
| Nov 6, 2025 | 10.15 | 10.15 | 9.94 | 9.96 | 9.96 | 0.61% | 1,095 |
| Nov 5, 2025 | 10.15 | 10.15 | 9.90 | 9.90 | 9.90 | -0.20% | 1,181 |
| Nov 4, 2025 | 9.96 | 10.10 | 9.90 | 9.92 | 9.92 | -0.80% | 6,743 |
| Nov 3, 2025 | 10.15 | 10.20 | 9.92 | 10.00 | 10.00 | - | 5,411 |
| Oct 31, 2025 | 10.10 | 10.20 | 10.00 | 10.00 | 10.00 | -0.99% | 695 |
| Oct 30, 2025 | 10.35 | 10.35 | 10.10 | 10.10 | 10.10 | -0.49% | 7,580 |
| Oct 29, 2025 | 10.40 | 10.40 | 10.10 | 10.15 | 10.15 | -3.33% | 2,227 |
| Oct 28, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.50 | 2.94% | 777 |
| Oct 27, 2025 | 10.15 | 10.20 | 10.00 | 10.20 | 10.20 | 2.41% | 1,744 |
| Oct 24, 2025 | 10.05 | 10.05 | 9.88 | 9.96 | 9.96 | -0.40% | 1,362 |
| Oct 23, 2025 | 10.05 | 10.15 | 9.92 | 10.00 | 10.00 | -1.48% | 5,344 |
| Oct 22, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - | 630 |
| Oct 21, 2025 | 10.05 | 10.40 | 10.05 | 10.15 | 10.15 | 1.00% | 5,926 |
| Oct 20, 2025 | 10.00 | 10.25 | 9.90 | 10.05 | 10.05 | 0.70% | 4,545 |
| Oct 17, 2025 | 10.25 | 10.25 | 9.92 | 9.98 | 9.98 | -2.63% | 2,366 |
| Oct 16, 2025 | 10.45 | 10.45 | 10.10 | 10.25 | 10.25 | -1.91% | 3,444 |
| Oct 15, 2025 | 10.45 | 10.45 | 10.20 | 10.45 | 10.45 | 0.97% | 1,694 |
| Oct 14, 2025 | 10.30 | 10.45 | 10.15 | 10.35 | 10.35 | 0.98% | 1,888 |
| Oct 13, 2025 | 10.15 | 10.50 | 10.15 | 10.25 | 10.25 | 1.49% | 2,771 |
| Oct 10, 2025 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 3.06% | 569 |
| Oct 9, 2025 | 9.78 | 10.30 | 9.78 | 9.80 | 9.80 | 0.20% | 2,279 |
| Oct 8, 2025 | 9.64 | 9.92 | 9.60 | 9.78 | 9.78 | 1.45% | 1,353 |
| Oct 7, 2025 | 9.66 | 9.80 | 9.52 | 9.64 | 9.64 | -1.63% | 8,137 |
| Oct 6, 2025 | 9.98 | 10.00 | 9.70 | 9.80 | 9.80 | -1.80% | 7,582 |
| Oct 3, 2025 | 10.55 | 10.55 | 9.78 | 9.98 | 9.98 | -5.40% | 4,638 |
| Oct 2, 2025 | 9.88 | 10.55 | 9.60 | 10.55 | 10.55 | 6.78% | 11,578 |
| Oct 1, 2025 | 10.05 | 10.05 | 9.82 | 9.88 | 9.88 | -1.69% | 2,484 |
| Sep 30, 2025 | 9.96 | 10.30 | 9.90 | 10.05 | 10.05 | 1.11% | 4,347 |
| Sep 29, 2025 | 9.98 | 10.20 | 9.82 | 9.94 | 9.94 | -2.55% | 5,836 |
| Sep 26, 2025 | 10.45 | 10.50 | 9.70 | 10.20 | 10.20 | -3.32% | 10,682 |
| Sep 25, 2025 | 10.75 | 10.75 | 10.50 | 10.55 | 10.55 | -2.31% | 1,797 |
| Sep 24, 2025 | 10.60 | 10.80 | 10.45 | 10.80 | 10.80 | 2.37% | 702 |
| Sep 23, 2025 | 10.55 | 10.85 | 10.55 | 10.55 | 10.55 | 0.96% | 1,725 |
| Sep 22, 2025 | 10.65 | 10.65 | 10.35 | 10.45 | 10.45 | -1.42% | 3,770 |
| Sep 19, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -2.30% | 3,766 |
| Sep 18, 2025 | 10.70 | 10.90 | 10.65 | 10.85 | 10.85 | -0.46% | 495 |
| Sep 17, 2025 | 11.30 | 11.70 | 10.75 | 10.90 | 10.90 | 0.93% | 9,157 |
| Sep 16, 2025 | 11.00 | 11.35 | 10.80 | 10.80 | 10.80 | -2.70% | 5,800 |
| Sep 15, 2025 | 11.60 | 11.60 | 10.95 | 11.10 | 10.71 | -3.48% | 9,615 |
| Sep 12, 2025 | 11.15 | 11.55 | 11.05 | 11.50 | 11.09 | 4.07% | 16,478 |
| Sep 11, 2025 | 11.00 | 11.15 | 10.85 | 11.05 | 10.66 | 0.45% | 2,666 |
| Sep 10, 2025 | 10.95 | 11.00 | 10.85 | 11.00 | 10.61 | 0.46% | 1,508 |
| Sep 9, 2025 | 10.90 | 10.95 | 10.65 | 10.95 | 10.56 | 0.46% | 4,759 |
| Sep 8, 2025 | 10.95 | 10.95 | 10.80 | 10.90 | 10.51 | -0.46% | 3,515 |
| Sep 5, 2025 | 10.95 | 10.95 | 10.80 | 10.95 | 10.56 | - | 245 |
| Sep 4, 2025 | 10.90 | 10.95 | 10.80 | 10.95 | 10.56 | 0.46% | 1,253 |
| Sep 3, 2025 | 10.50 | 10.90 | 10.50 | 10.90 | 10.51 | 4.31% | 3,189 |
| Sep 2, 2025 | 10.50 | 10.70 | 10.45 | 10.45 | 10.08 | -1.42% | 1,326 |
| Sep 1, 2025 | 10.75 | 10.95 | 10.60 | 10.60 | 10.22 | 1.92% | 1,875 |
| Aug 29, 2025 | 10.55 | 10.55 | 10.30 | 10.40 | 10.03 | -0.48% | 2,709 |
| Aug 28, 2025 | 10.70 | 10.75 | 10.05 | 10.45 | 10.08 | -3.69% | 5,708 |
| Aug 27, 2025 | 11.00 | 11.00 | 10.70 | 10.85 | 10.46 | -0.46% | 154 |
| Aug 26, 2025 | 10.80 | 11.15 | 10.80 | 10.90 | 10.51 | 1.87% | 1,360 |
| Aug 25, 2025 | 10.70 | 11.15 | 10.60 | 10.70 | 10.32 | -0.47% | 2,490 |
| Aug 22, 2025 | 10.70 | 10.80 | 10.55 | 10.75 | 10.37 | -0.46% | 3,108 |
| Aug 21, 2025 | 11.55 | 11.55 | 10.50 | 10.80 | 10.42 | -5.68% | 8,233 |
| Aug 20, 2025 | 11.25 | 12.40 | 11.15 | 11.45 | 11.04 | 2.69% | 9,335 |
| Aug 19, 2025 | 11.00 | 11.30 | 10.80 | 11.15 | 10.75 | 1.36% | 4,511 |
| Aug 18, 2025 | 10.50 | 11.00 | 10.35 | 11.00 | 10.61 | 5.77% | 10,770 |
| Aug 15, 2025 | 10.40 | 10.50 | 10.35 | 10.40 | 10.03 | 0.48% | 913 |
| Aug 14, 2025 | 10.35 | 10.40 | 10.35 | 10.35 | 9.98 | - | 1,563 |
| Aug 13, 2025 | 10.25 | 10.50 | 10.15 | 10.35 | 9.98 | 0.98% | 8,315 |
| Aug 12, 2025 | 9.82 | 10.25 | 9.82 | 10.25 | 9.89 | 1.99% | 6,470 |
| Aug 11, 2025 | 9.98 | 10.10 | 9.96 | 10.05 | 9.69 | 2.55% | 1,593 |
| Aug 8, 2025 | 9.90 | 9.92 | 9.80 | 9.80 | 9.45 | - | 280 |
| Aug 7, 2025 | 10.00 | 10.15 | 9.60 | 9.80 | 9.45 | -0.61% | 4,093 |
| Aug 6, 2025 | 10.00 | 10.05 | 9.86 | 9.86 | 9.51 | -0.40% | 1,919 |
| Aug 5, 2025 | 9.80 | 9.92 | 9.76 | 9.90 | 9.55 | 1.64% | 6,297 |
| Aug 4, 2025 | 9.82 | 9.90 | 9.74 | 9.74 | 9.39 | -0.61% | 2,374 |
| Aug 1, 2025 | 9.82 | 9.96 | 9.74 | 9.80 | 9.45 | -1.01% | 3,698 |
| Jul 31, 2025 | 9.82 | 9.98 | 9.82 | 9.90 | 9.55 | 1.02% | 1,522 |
| Jul 30, 2025 | 9.82 | 10.15 | 9.80 | 9.80 | 9.45 | -0.41% | 4,167 |
| Jul 29, 2025 | 9.88 | 9.90 | 9.80 | 9.84 | 9.49 | 0.41% | 1,454 |
| Jul 28, 2025 | 9.80 | 9.90 | 9.72 | 9.80 | 9.45 | - | 8,392 |
| Jul 25, 2025 | 9.80 | 9.88 | 9.74 | 9.80 | 9.45 | -0.20% | 13,888 |
| Jul 24, 2025 | 9.72 | 9.88 | 9.72 | 9.82 | 9.47 | 0.20% | 2,786 |
| Jul 23, 2025 | 9.80 | 9.88 | 9.80 | 9.80 | 9.45 | -0.81% | 9,657 |
| Jul 22, 2025 | 9.72 | 9.90 | 9.66 | 9.88 | 9.53 | 1.86% | 4,878 |
| Jul 21, 2025 | 9.66 | 9.90 | 9.52 | 9.70 | 9.35 | 0.41% | 4,150 |