Allreal Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 151.80 | 153.40 | 150.40 | 153.00 | 147.75 | 51,329 |
| 2024-05-27 | 150.40 | 150.40 | 149.00 | 149.60 | 144.47 | 9,736 |
| 2024-05-24 | 150.00 | 150.20 | 148.60 | 149.00 | 143.89 | 20,305 |
| 2024-05-23 | 153.00 | 153.40 | 150.80 | 150.80 | 145.63 | 28,359 |
| 2024-05-22 | 152.60 | 154.20 | 152.20 | 153.00 | 147.75 | 31,244 |
| 2024-05-21 | 153.40 | 154.00 | 153.40 | 153.40 | 148.14 | 24,191 |
| 2024-05-17 | 153.20 | 153.80 | 152.60 | 153.80 | 148.53 | 25,103 |
| 2024-05-16 | 152.80 | 153.20 | 152.00 | 153.20 | 147.95 | 22,911 |
| 2024-05-15 | 151.60 | 152.80 | 151.60 | 152.40 | 147.17 | 29,653 |
| 2024-05-14 | 151.00 | 151.40 | 150.20 | 150.80 | 145.63 | 17,806 |
| 2024-05-13 | 151.40 | 152.00 | 150.00 | 151.00 | 145.82 | 17,995 |
| 2024-05-10 | 152.00 | 152.80 | 150.60 | 151.40 | 146.21 | 16,681 |
| 2024-05-08 | 151.80 | 151.80 | 150.60 | 151.60 | 146.40 | 35,881 |
| 2024-05-07 | 151.80 | 151.80 | 150.60 | 151.40 | 146.21 | 26,580 |
| 2024-05-06 | 150.60 | 151.60 | 150.60 | 150.80 | 145.63 | 12,955 |
| 2024-05-03 | 150.00 | 151.60 | 149.40 | 150.60 | 145.44 | 30,110 |
| 2024-05-02 | 149.00 | 150.40 | 149.00 | 149.80 | 144.66 | 20,646 |
| 2024-04-30 | 150.40 | 150.60 | 148.60 | 148.60 | 143.51 | 33,359 |
| 2024-04-29 | 149.80 | 150.40 | 147.80 | 150.40 | 145.24 | 23,248 |
| 2024-04-26 | 149.00 | 149.40 | 148.00 | 148.40 | 143.31 | 14,623 |
| 2024-04-25 | 150.00 | 150.00 | 147.60 | 148.00 | 142.93 | 26,235 |
| 2024-04-24 | 151.80 | 151.80 | 149.60 | 150.00 | 144.86 | 24,629 |
| 2024-04-23 | 153.00 | 153.00 | 150.20 | 151.00 | 145.82 | 33,403 |
| 2024-04-22 | 157.60 | 158.80 | 157.40 | 157.40 | 148.62 | 30,043 |
| 2024-04-19 | 156.20 | 158.20 | 156.20 | 158.20 | 149.38 | 46,361 |
| 2024-04-18 | 156.40 | 157.40 | 155.80 | 157.00 | 148.25 | 37,786 |
| 2024-04-17 | 155.20 | 156.40 | 155.20 | 156.00 | 147.30 | 30,540 |
| 2024-04-16 | 155.80 | 156.20 | 154.40 | 155.00 | 146.36 | 43,163 |
| 2024-04-15 | 153.40 | 155.80 | 153.40 | 155.00 | 146.36 | 29,889 |
| 2024-04-12 | 154.00 | 154.80 | 153.60 | 154.00 | 145.41 | 26,966 |
| 2024-04-11 | 152.60 | 153.80 | 152.00 | 152.60 | 144.09 | 24,631 |
| 2024-04-10 | 154.80 | 155.20 | 153.00 | 153.40 | 144.85 | 21,501 |
| 2024-04-09 | 155.40 | 156.20 | 154.40 | 154.40 | 145.79 | 16,740 |
| 2024-04-08 | 155.40 | 156.20 | 154.80 | 156.00 | 147.30 | 11,043 |
| 2024-04-05 | 155.00 | 156.60 | 154.40 | 155.20 | 146.55 | 36,132 |
| 2024-04-04 | 156.00 | 157.20 | 155.00 | 155.60 | 146.92 | 20,495 |
| 2024-04-03 | 155.00 | 156.60 | 155.00 | 156.20 | 147.49 | 27,252 |
| 2024-04-02 | 155.00 | 155.60 | 154.00 | 154.80 | 146.17 | 25,141 |
| 2024-03-28 | 154.60 | 155.40 | 154.40 | 154.80 | 146.17 | 27,126 |
| 2024-03-27 | 154.60 | 155.40 | 153.80 | 155.00 | 146.36 | 21,464 |
| 2024-03-26 | 155.00 | 155.40 | 154.60 | 154.60 | 145.98 | 14,890 |
| 2024-03-25 | 156.20 | 156.20 | 154.60 | 154.80 | 146.17 | 25,105 |
| 2024-03-22 | 155.60 | 156.20 | 153.80 | 155.80 | 147.11 | 21,589 |
| 2024-03-21 | 153.40 | 155.80 | 153.20 | 155.20 | 146.55 | 34,026 |
| 2024-03-20 | 152.00 | 153.60 | 152.00 | 153.20 | 144.66 | 17,844 |
| 2024-03-19 | 152.60 | 153.20 | 152.00 | 152.40 | 143.90 | 11,843 |
| 2024-03-18 | 153.40 | 154.40 | 152.80 | 152.80 | 144.28 | 9,366 |
| 2024-03-15 | 153.40 | 154.40 | 153.00 | 153.20 | 144.66 | 69,438 |
| 2024-03-14 | 154.60 | 155.20 | 153.40 | 153.40 | 144.85 | 24,049 |
| 2024-03-13 | 152.60 | 154.40 | 152.60 | 154.40 | 145.79 | 29,725 |
| 2024-03-12 | 153.80 | 153.80 | 152.60 | 152.80 | 144.28 | 20,704 |
| 2024-03-11 | 153.00 | 154.00 | 151.80 | 153.40 | 144.85 | 16,611 |
| 2024-03-08 | 151.20 | 154.20 | 151.20 | 152.80 | 144.28 | 17,887 |
| 2024-03-07 | 151.60 | 154.40 | 151.00 | 151.60 | 143.15 | 20,490 |
| 2024-03-06 | 151.20 | 153.40 | 151.00 | 151.00 | 142.58 | 24,815 |
| 2024-03-05 | 151.60 | 152.20 | 151.20 | 151.80 | 143.34 | 15,720 |
| 2024-03-04 | 151.80 | 152.00 | 151.00 | 151.40 | 142.96 | 19,462 |
| 2024-03-01 | 152.20 | 153.60 | 151.40 | 152.20 | 143.71 | 21,665 |
| 2024-02-29 | 153.00 | 153.00 | 151.40 | 152.00 | 143.52 | 44,761 |
| 2024-02-28 | 153.00 | 154.80 | 151.00 | 151.60 | 143.15 | 24,153 |
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.