Allreal Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 159.00 | 159.00 | 156.80 | 157.80 | 152.39 | 17,545 |
| 2024-08-20 | 157.60 | 159.00 | 157.40 | 158.60 | 153.16 | 50,470 |
| 2024-08-19 | 156.60 | 158.20 | 156.60 | 157.40 | 152.00 | 10,939 |
| 2024-08-16 | 157.60 | 157.60 | 155.80 | 156.60 | 151.23 | 11,352 |
| 2024-08-15 | 158.40 | 158.60 | 157.00 | 157.20 | 151.81 | 12,436 |
| 2024-08-14 | 157.00 | 158.20 | 156.60 | 158.20 | 152.78 | 20,523 |
| 2024-08-13 | 157.20 | 157.20 | 155.60 | 156.60 | 151.23 | 30,120 |
| 2024-08-12 | 156.80 | 157.20 | 156.20 | 156.40 | 151.04 | 11,327 |
| 2024-08-09 | 156.00 | 157.40 | 155.80 | 156.80 | 151.42 | 25,788 |
| 2024-08-08 | 155.40 | 155.80 | 154.20 | 155.80 | 150.46 | 14,015 |
| 2024-08-07 | 154.60 | 156.40 | 154.40 | 156.00 | 150.65 | 20,817 |
| 2024-08-06 | 154.40 | 155.40 | 151.60 | 153.80 | 148.53 | 31,269 |
| 2024-08-05 | 154.20 | 154.80 | 153.00 | 154.20 | 148.91 | 28,597 |
| 2024-08-02 | 156.00 | 157.20 | 155.60 | 156.60 | 151.23 | 27,360 |
| 2024-07-31 | 156.40 | 157.40 | 153.80 | 156.60 | 151.23 | 35,035 |
| 2024-07-30 | 155.40 | 156.60 | 155.40 | 156.00 | 150.65 | 12,768 |
| 2024-07-29 | 156.40 | 156.60 | 155.20 | 156.00 | 150.65 | 14,963 |
| 2024-07-26 | 154.60 | 155.80 | 153.80 | 155.40 | 150.07 | 9,825 |
| 2024-07-25 | 155.00 | 155.00 | 153.00 | 154.80 | 149.49 | 16,001 |
| 2024-07-24 | 155.00 | 155.20 | 153.80 | 155.20 | 149.88 | 13,399 |
| 2024-07-23 | 154.80 | 155.20 | 154.00 | 155.20 | 149.88 | 10,997 |
| 2024-07-22 | 156.60 | 156.60 | 155.00 | 155.00 | 149.69 | 10,887 |
| 2024-07-19 | 155.40 | 155.80 | 154.40 | 155.80 | 150.46 | 11,955 |
| 2024-07-18 | 156.20 | 156.40 | 155.40 | 155.40 | 150.07 | 14,365 |
| 2024-07-17 | 155.80 | 156.00 | 154.80 | 156.00 | 150.65 | 12,334 |
| 2024-07-16 | 156.40 | 157.00 | 155.20 | 155.80 | 150.46 | 9,632 |
| 2024-07-15 | 156.20 | 157.40 | 156.00 | 156.60 | 151.23 | 22,436 |
| 2024-07-12 | 156.40 | 156.40 | 154.80 | 156.40 | 151.04 | 16,872 |
| 2024-07-11 | 155.80 | 156.40 | 155.00 | 156.20 | 150.84 | 18,177 |
| 2024-07-10 | 154.40 | 155.60 | 154.20 | 155.00 | 149.69 | 23,852 |
| 2024-07-09 | 155.40 | 155.40 | 154.20 | 154.40 | 149.11 | 12,037 |
| 2024-07-08 | 156.40 | 156.60 | 154.40 | 154.60 | 149.30 | 21,357 |
| 2024-07-05 | 156.00 | 156.80 | 155.00 | 156.00 | 150.65 | 19,678 |
| 2024-07-04 | 155.20 | 156.00 | 154.40 | 156.00 | 150.65 | 20,576 |
| 2024-07-03 | 154.00 | 154.80 | 153.40 | 154.80 | 149.49 | 30,334 |
| 2024-07-02 | 153.00 | 153.80 | 152.40 | 153.20 | 147.95 | 33,981 |
| 2024-07-01 | 155.00 | 155.40 | 152.60 | 152.80 | 147.56 | 31,962 |
| 2024-06-28 | 154.00 | 154.20 | 153.40 | 153.80 | 148.53 | 38,164 |
| 2024-06-27 | 153.00 | 153.80 | 152.40 | 153.80 | 148.53 | 17,474 |
| 2024-06-26 | 153.60 | 154.20 | 152.60 | 152.60 | 147.37 | 23,663 |
| 2024-06-25 | 154.40 | 154.60 | 153.20 | 153.20 | 147.95 | 21,339 |
| 2024-06-24 | 152.20 | 154.20 | 152.20 | 154.00 | 148.72 | 27,137 |
| 2024-06-21 | 153.60 | 153.60 | 151.40 | 152.20 | 146.98 | 58,549 |
| 2024-06-20 | 151.40 | 152.40 | 151.20 | 152.40 | 147.17 | 29,584 |
| 2024-06-19 | 151.80 | 151.80 | 150.80 | 150.80 | 145.63 | 32,993 |
| 2024-06-18 | 149.80 | 151.80 | 149.80 | 151.00 | 145.82 | 30,421 |
| 2024-06-17 | 151.80 | 151.80 | 150.40 | 150.80 | 145.63 | 18,895 |
| 2024-06-14 | 149.60 | 151.20 | 149.60 | 151.20 | 146.02 | 17,236 |
| 2024-06-13 | 151.60 | 152.20 | 150.60 | 150.80 | 145.63 | 16,322 |
| 2024-06-12 | 150.00 | 152.00 | 149.00 | 152.00 | 146.79 | 37,050 |
| 2024-06-11 | 152.00 | 152.00 | 149.80 | 149.80 | 144.66 | 24,760 |
| 2024-06-10 | 151.20 | 152.00 | 150.80 | 151.80 | 146.60 | 15,546 |
| 2024-06-07 | 153.60 | 154.00 | 151.00 | 151.60 | 146.40 | 19,487 |
| 2024-06-06 | 153.40 | 154.00 | 152.20 | 153.00 | 147.75 | 14,132 |
| 2024-06-05 | 154.60 | 155.00 | 152.80 | 153.20 | 147.95 | 20,389 |
| 2024-06-04 | 153.00 | 154.40 | 153.00 | 154.20 | 148.91 | 38,749 |
| 2024-06-03 | 153.00 | 153.80 | 152.00 | 153.40 | 148.14 | 27,884 |
| 2024-05-31 | 152.00 | 153.00 | 150.60 | 153.00 | 147.75 | 90,878 |
| 2024-05-30 | 152.00 | 152.20 | 151.00 | 151.60 | 146.40 | 19,242 |
| 2024-05-29 | 153.00 | 155.60 | 152.00 | 152.00 | 146.79 | 37,198 |
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.