Alexandria Group Oyj (HEL:ALEX)
Finland
· Delayed Price · Currency is EUR 10.45
-0.05 (-0.48%)
Apr 28, 2026, 6:08 PM EET
Alexandria Group Oyj Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 10.30 | 10.50 | 10.05 | 10.45 | - | -0.48% | 1,722 |
| 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 |
| Mar 23, 2026 | 9.94 | 10.00 | 9.58 | 9.74 | 9.74 | -3.56% | 6,732 |
| Mar 20, 2026 | 10.35 | 10.40 | 9.94 | 10.10 | 10.10 | - | 1,972 |
| Mar 19, 2026 | 10.05 | 10.25 | 9.98 | 10.10 | 10.10 | -0.98% | 1,339 |
| Mar 18, 2026 | 10.55 | 10.55 | 10.20 | 10.20 | 10.20 | -2.39% | 4,848 |
| Mar 17, 2026 | 10.80 | 10.80 | 10.45 | 10.45 | 10.45 | -3.24% | 3,220 |
| Mar 16, 2026 | 10.90 | 10.95 | 10.50 | 10.80 | 10.80 | 1.89% | 2,612 |
| Mar 13, 2026 | 10.95 | 10.95 | 10.10 | 10.60 | 10.60 | -4.93% | 6,972 |
| Mar 12, 2026 | 10.95 | 11.20 | 10.95 | 11.15 | 10.80 | 2.76% | 6,561 |
| Mar 11, 2026 | 10.90 | 11.00 | 10.85 | 10.85 | 10.51 | -1.36% | 3,813 |
| Mar 10, 2026 | 10.90 | 11.00 | 10.90 | 11.00 | 10.65 | 1.38% | 6,612 |
| Mar 9, 2026 | 10.85 | 10.85 | 10.30 | 10.85 | 10.51 | -2.25% | 5,120 |
| Mar 6, 2026 | 11.15 | 11.40 | 11.10 | 11.10 | 10.75 | - | 2,921 |
| Mar 5, 2026 | 11.10 | 11.15 | 10.95 | 11.10 | 10.75 | 1.37% | 1,829 |
| Mar 4, 2026 | 10.70 | 11.15 | 10.55 | 10.95 | 10.61 | 1.39% | 1,929 |
| Mar 3, 2026 | 11.00 | 11.00 | 10.70 | 10.80 | 10.46 | -1.82% | 2,543 |
| Mar 2, 2026 | 11.05 | 11.10 | 11.00 | 11.00 | 10.65 | - | 1,206 |
| Feb 27, 2026 | 11.05 | 11.15 | 11.00 | 11.00 | 10.65 | - | 10,597 |
| Feb 26, 2026 | 11.00 | 11.05 | 11.00 | 11.00 | 10.65 | -0.45% | 598 |
| Feb 25, 2026 | 11.00 | 11.05 | 11.00 | 11.05 | 10.70 | - | 453 |
| Feb 24, 2026 | 11.05 | 11.05 | 10.90 | 11.05 | 10.70 | - | 1,878 |
| Feb 23, 2026 | 11.30 | 11.30 | 11.00 | 11.05 | 10.70 | -2.21% | 4,004 |
| Feb 20, 2026 | 11.25 | 11.50 | 10.85 | 11.30 | 10.95 | 0.89% | 1,536 |
| Feb 19, 2026 | 11.15 | 11.30 | 11.10 | 11.20 | 10.85 | -0.88% | 761 |
| Feb 18, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 10.95 | - | 5,282 |
| Feb 17, 2026 | 11.25 | 11.40 | 11.20 | 11.30 | 10.95 | 0.44% | 647 |
| Feb 16, 2026 | 11.60 | 11.60 | 11.25 | 11.25 | 10.90 | -2.60% | 2,598 |
| Feb 13, 2026 | 11.40 | 11.70 | 10.90 | 11.55 | 11.19 | 1.32% | 2,477 |
| Feb 12, 2026 | 11.50 | 11.60 | 11.40 | 11.40 | 11.04 | -1.72% | 1,193 |
| Feb 11, 2026 | 11.55 | 11.60 | 11.50 | 11.60 | 11.24 | 0.87% | 6,716 |
| Feb 10, 2026 | 11.45 | 11.50 | 11.35 | 11.50 | 11.14 | - | 1,952 |
| Feb 9, 2026 | 10.90 | 11.50 | 10.90 | 11.50 | 11.14 | 5.99% | 1,931 |
| Feb 6, 2026 | 11.40 | 11.40 | 10.65 | 10.85 | 10.51 | -5.24% | 6,715 |
| Feb 5, 2026 | 11.50 | 11.55 | 11.40 | 11.45 | 11.09 | -0.87% | 557 |
| Feb 4, 2026 | 11.60 | 11.60 | 11.35 | 11.55 | 11.19 | -0.43% | 1,742 |
| Feb 3, 2026 | 11.40 | 11.70 | 11.40 | 11.60 | 11.24 | 0.43% | 1,780 |
| Feb 2, 2026 | 11.35 | 11.60 | 11.30 | 11.55 | 11.19 | 1.32% | 2,139 |
| Jan 30, 2026 | 11.20 | 11.40 | 11.20 | 11.40 | 11.04 | 1.79% | 3,175 |
| Jan 29, 2026 | 11.10 | 11.20 | 11.05 | 11.20 | 10.85 | -1.75% | 738 |
| Jan 28, 2026 | 11.20 | 11.45 | 11.20 | 11.40 | 11.04 | 1.79% | 807 |
| Jan 27, 2026 | 11.00 | 11.25 | 10.95 | 11.20 | 10.85 | 1.36% | 1,745 |
| Jan 26, 2026 | 11.15 | 11.30 | 11.05 | 11.05 | 10.70 | -2.21% | 2,792 |
| Jan 23, 2026 | 11.15 | 11.35 | 11.05 | 11.30 | 10.95 | 0.89% | 1,356 |
| Jan 22, 2026 | 11.30 | 11.35 | 11.10 | 11.20 | 10.85 | -1.32% | 3,916 |
| Jan 21, 2026 | 11.40 | 11.40 | 11.25 | 11.35 | 10.99 | -0.44% | 959 |
| Jan 20, 2026 | 11.50 | 11.50 | 11.10 | 11.40 | 11.04 | -2.15% | 4,667 |
| Jan 19, 2026 | 11.50 | 11.65 | 11.30 | 11.65 | 11.28 | 1.30% | 4,008 |
| Jan 16, 2026 | 11.50 | 11.55 | 11.50 | 11.50 | 11.14 | -0.43% | 2,638 |
| Jan 15, 2026 | 11.35 | 11.55 | 11.35 | 11.55 | 11.19 | 1.76% | 1,275 |
| Jan 14, 2026 | 11.40 | 11.65 | 11.30 | 11.35 | 10.99 | -0.44% | 3,093 |
| Jan 13, 2026 | 11.15 | 11.50 | 11.15 | 11.40 | 11.04 | 0.88% | 3,175 |
| Jan 12, 2026 | 11.35 | 11.50 | 11.25 | 11.30 | 10.95 | -0.44% | 1,843 |
| Jan 9, 2026 | 11.35 | 11.35 | 11.20 | 11.35 | 10.99 | 1.34% | 2,365 |
| Jan 8, 2026 | 11.45 | 11.50 | 11.05 | 11.20 | 10.85 | -1.75% | 1,569 |
| Jan 7, 2026 | 11.00 | 11.50 | 11.00 | 11.40 | 11.04 | 3.64% | 5,591 |
| Jan 5, 2026 | 10.75 | 11.10 | 10.70 | 11.00 | 10.65 | 2.80% | 2,622 |
| Jan 2, 2026 | 10.55 | 11.00 | 10.25 | 10.70 | 10.36 | 1.42% | 3,997 |
| Dec 30, 2025 | 10.55 | 10.70 | 10.55 | 10.55 | 10.22 | - | 2,790 |
| Dec 29, 2025 | 10.25 | 10.70 | 10.25 | 10.55 | 10.22 | 3.43% | 2,314 |
| Dec 23, 2025 | 10.15 | 10.30 | 10.15 | 10.20 | 9.88 | 0.99% | 3,737 |
| Dec 22, 2025 | 10.15 | 10.20 | 10.00 | 10.10 | 9.78 | - | 3,256 |
| Dec 19, 2025 | 10.15 | 10.20 | 10.00 | 10.10 | 9.78 | 1.00% | 4,775 |
| Dec 18, 2025 | 9.98 | 10.20 | 9.98 | 10.00 | 9.69 | -0.50% | 1,226 |
| Dec 17, 2025 | 10.00 | 10.15 | 9.96 | 10.05 | 9.73 | 0.90% | 2,370 |
| Dec 16, 2025 | 9.98 | 9.98 | 9.88 | 9.96 | 9.65 | -0.90% | 846 |
| Dec 15, 2025 | 10.00 | 10.20 | 10.00 | 10.05 | 9.73 | 0.70% | 591 |
| Dec 12, 2025 | 10.05 | 10.05 | 9.90 | 9.98 | 9.67 | -2.63% | 9,650 |
| Dec 11, 2025 | 10.15 | 10.80 | 10.00 | 10.25 | 9.93 | 1.49% | 7,495 |
| Dec 10, 2025 | 9.94 | 10.20 | 9.94 | 10.10 | 9.78 | 3.06% | 8,057 |
| Dec 9, 2025 | 9.68 | 9.96 | 9.66 | 9.80 | 9.49 | 1.66% | 8,737 |
| Dec 8, 2025 | 9.60 | 9.68 | 9.48 | 9.64 | 9.34 | 0.21% | 3,445 |
| Dec 5, 2025 | 9.72 | 9.72 | 9.60 | 9.62 | 9.32 | -0.82% | 9,564 |
| Dec 4, 2025 | 9.76 | 9.88 | 9.62 | 9.70 | 9.40 | -0.21% | 7,678 |
| Dec 3, 2025 | 9.62 | 9.90 | 9.62 | 9.72 | 9.41 | 1.04% | 11,110 |
| Dec 2, 2025 | 9.70 | 9.72 | 9.50 | 9.62 | 9.32 | -0.41% | 12,564 |
| Dec 1, 2025 | 9.86 | 9.92 | 9.50 | 9.66 | 9.36 | -1.63% | 8,286 |
| Nov 28, 2025 | 9.88 | 9.90 | 9.80 | 9.82 | 9.51 | -0.20% | 216 |