Allreal Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 187.20 | 188.20 | 186.60 | 188.00 | 188.00 | 24,674 |
| 2026-10-15 | 185.60 | 188.40 | 185.40 | 187.60 | 187.60 | 27,505 |
| 2026-10-14 | 185.60 | 187.60 | 185.20 | 185.40 | 185.40 | 25,207 |
| 2026-10-13 | 186.80 | 187.60 | 185.60 | 185.80 | 185.80 | 15,230 |
| 2026-10-12 | 187.00 | 187.60 | 186.00 | 186.00 | 186.00 | 13,592 |
| 2026-10-09 | 188.40 | 188.60 | 186.00 | 186.60 | 186.60 | 22,766 |
| 2026-10-08 | 185.40 | 188.60 | 185.40 | 187.20 | 187.20 | 21,980 |
| 2026-10-07 | 186.00 | 187.40 | 185.20 | 186.00 | 186.00 | 24,288 |
| 2026-10-06 | 186.80 | 188.00 | 185.80 | 186.40 | 186.40 | 21,332 |
| 2026-10-05 | 185.60 | 187.00 | 185.20 | 186.60 | 186.60 | 20,974 |
| 2026-10-02 | 188.00 | 188.00 | 185.60 | 185.60 | 185.60 | 38,008 |
| 2026-10-01 | 187.40 | 188.60 | 185.80 | 187.20 | 187.20 | 19,780 |
| 2026-09-30 | 189.40 | 190.80 | 187.60 | 188.80 | 188.80 | 47,094 |
| 2026-09-29 | 191.60 | 192.40 | 189.20 | 189.40 | 189.40 | 51,390 |
| 2026-09-28 | 193.80 | 194.80 | 191.60 | 191.60 | 191.60 | 18,271 |
| 2026-09-25 | 192.40 | 194.60 | 192.20 | 193.00 | 193.00 | 11,380 |
| 2026-09-24 | 192.60 | 193.80 | 192.20 | 192.80 | 192.80 | 19,825 |
| 2026-09-23 | 197.20 | 197.20 | 192.80 | 192.80 | 192.80 | 23,183 |
| 2026-09-22 | 195.00 | 197.00 | 193.20 | 196.20 | 196.20 | 21,896 |
| 2026-09-21 | 195.00 | 196.80 | 194.80 | 195.40 | 195.40 | 19,240 |
| 2026-09-18 | 195.20 | 197.40 | 194.80 | 195.00 | 195.00 | 46,120 |
| 2026-09-17 | 195.20 | 196.20 | 194.60 | 196.20 | 196.20 | 23,431 |
| 2026-09-16 | 195.60 | 196.40 | 195.00 | 195.20 | 195.20 | 25,653 |
| 2026-09-15 | 195.20 | 196.40 | 193.60 | 196.00 | 196.00 | 14,108 |
| 2026-09-14 | 196.00 | 196.60 | 195.20 | 195.20 | 195.20 | 10,025 |
| 2026-09-11 | 196.60 | 196.80 | 195.60 | 196.00 | 196.00 | 17,338 |
| 2026-09-10 | 197.00 | 198.80 | 196.20 | 196.20 | 196.20 | 12,395 |
| 2026-09-09 | 200.50 | 201.00 | 197.00 | 197.60 | 197.60 | 32,133 |
| 2026-09-08 | 198.00 | 201.50 | 198.00 | 200.50 | 200.50 | 33,032 |
| 2026-09-07 | 196.00 | 197.80 | 195.60 | 197.40 | 197.40 | 14,448 |
| 2026-09-04 | 196.60 | 197.60 | 196.00 | 197.00 | 197.00 | 16,706 |
| 2026-09-03 | 196.00 | 197.00 | 194.60 | 196.80 | 196.80 | 22,668 |
| 2026-09-02 | 197.20 | 198.60 | 195.00 | 195.00 | 195.00 | 27,607 |
| 2026-09-01 | 199.00 | 199.20 | 197.20 | 197.20 | 197.20 | 29,233 |
| 2026-08-31 | 199.20 | 200.00 | 198.20 | 198.40 | 198.40 | 28,547 |
| 2026-08-28 | 200.00 | 202.00 | 199.00 | 199.20 | 199.20 | 19,356 |
| 2026-08-27 | 199.00 | 201.50 | 198.40 | 200.50 | 200.50 | 48,898 |
| 2026-08-26 | 199.20 | 200.50 | 198.40 | 199.20 | 199.20 | 39,807 |
| 2026-08-25 | 198.20 | 199.80 | 197.60 | 198.80 | 198.80 | 27,971 |
| 2026-08-24 | 204.00 | 204.00 | 198.20 | 198.40 | 198.40 | 57,169 |
| 2026-08-21 | 202.00 | 204.50 | 202.00 | 204.00 | 204.00 | 14,280 |
| 2026-08-20 | 200.50 | 204.00 | 199.80 | 203.00 | 203.00 | 22,807 |
| 2026-08-19 | 201.00 | 202.50 | 199.60 | 200.00 | 200.00 | 27,025 |
| 2026-08-18 | 202.00 | 203.50 | 201.00 | 203.00 | 203.00 | 18,810 |
| 2026-08-17 | 204.50 | 205.00 | 203.00 | 203.00 | 203.00 | 14,896 |
| 2026-08-14 | 206.50 | 206.50 | 204.50 | 205.50 | 205.50 | 12,241 |
| 2026-08-13 | 206.50 | 207.50 | 205.50 | 206.00 | 206.00 | 10,657 |
| 2026-08-12 | 205.50 | 208.00 | 205.50 | 206.50 | 206.50 | 14,992 |
| 2026-08-11 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 15,662 |
| 2026-08-10 | 207.50 | 207.50 | 205.00 | 206.50 | 206.50 | 16,275 |
| 2026-08-07 | 207.00 | 208.50 | 206.50 | 208.00 | 208.00 | 14,685 |
| 2026-08-06 | 208.50 | 209.50 | 207.00 | 207.00 | 207.00 | 18,137 |
| 2026-08-05 | 208.50 | 209.50 | 206.00 | 207.50 | 207.50 | 24,522 |
| 2026-08-04 | 210.00 | 211.50 | 209.00 | 209.50 | 209.50 | 17,547 |
| 2026-08-03 | 211.50 | 211.50 | 208.50 | 210.50 | 210.50 | 24,472 |
| 2026-07-31 | 214.00 | 216.00 | 211.50 | 211.50 | 211.50 | 37,595 |
| 2026-07-30 | 213.00 | 215.00 | 213.00 | 213.50 | 213.50 | 12,416 |
| 2026-07-29 | 214.50 | 215.00 | 212.00 | 213.00 | 213.00 | 16,803 |
| 2026-07-28 | 214.00 | 215.00 | 213.50 | 215.00 | 215.00 | 17,846 |
| 2026-07-27 | 215.00 | 215.00 | 212.00 | 213.50 | 213.50 | 16,665 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 3.5000 CHF |
| 2025-04-29 | 3.5000 CHF |
| 2024-04-23 | 3.5000 CHF |
| 2023-04-25 | 3.5000 CHF |
| 2022-04-12 | 3.5000 CHF |
| 2021-04-20 | 3.5000 CHF |
| 2020-04-28 | 3.5000 CHF |
| 2019-04-16 | 6.5000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.