Allreal Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 152.80 | 153.40 | 152.00 | 152.60 | 144.09 | 13,364 |
| 2024-02-26 | 155.20 | 155.20 | 152.60 | 152.80 | 144.28 | 13,142 |
| 2024-02-23 | 154.20 | 155.00 | 153.60 | 154.60 | 145.98 | 15,061 |
| 2024-02-22 | 153.80 | 154.80 | 153.20 | 154.80 | 146.17 | 18,075 |
| 2024-02-21 | 154.00 | 155.00 | 153.60 | 153.80 | 145.22 | 11,999 |
| 2024-02-20 | 154.80 | 155.00 | 153.00 | 154.80 | 146.17 | 10,333 |
| 2024-02-19 | 154.00 | 154.80 | 152.60 | 154.40 | 145.79 | 6,017 |
| 2024-02-16 | 155.00 | 155.80 | 153.60 | 154.00 | 145.41 | 9,870 |
| 2024-02-15 | 154.40 | 155.60 | 153.80 | 155.20 | 146.55 | 16,801 |
| 2024-02-14 | 151.60 | 154.00 | 151.20 | 153.40 | 144.85 | 27,152 |
| 2024-02-13 | 153.80 | 154.40 | 151.80 | 152.00 | 143.52 | 14,559 |
| 2024-02-12 | 152.20 | 153.40 | 151.40 | 153.20 | 144.66 | 12,308 |
| 2024-02-09 | 152.40 | 152.80 | 150.40 | 151.00 | 142.58 | 24,826 |
| 2024-02-08 | 152.80 | 153.20 | 151.20 | 151.60 | 143.15 | 29,292 |
| 2024-02-07 | 152.80 | 154.00 | 152.00 | 152.80 | 144.28 | 19,484 |
| 2024-02-06 | 154.20 | 154.20 | 152.00 | 153.20 | 144.66 | 19,857 |
| 2024-02-05 | 153.80 | 154.20 | 152.60 | 153.00 | 144.47 | 15,110 |
| 2024-02-02 | 153.40 | 155.60 | 153.20 | 153.20 | 144.66 | 23,762 |
| 2024-02-01 | 153.40 | 154.00 | 152.20 | 152.40 | 143.90 | 13,674 |
| 2024-01-31 | 154.00 | 155.20 | 153.80 | 154.00 | 145.41 | 22,594 |
| 2024-01-30 | 154.60 | 155.20 | 153.40 | 153.40 | 144.85 | 19,296 |
| 2024-01-29 | 153.20 | 154.00 | 152.40 | 153.80 | 145.22 | 10,669 |
| 2024-01-26 | 152.00 | 153.60 | 151.80 | 153.20 | 144.66 | 11,650 |
| 2024-01-25 | 153.80 | 153.80 | 152.00 | 153.00 | 144.47 | 12,485 |
| 2024-01-24 | 151.40 | 153.00 | 151.00 | 152.60 | 144.09 | 23,771 |
| 2024-01-23 | 152.00 | 153.20 | 150.60 | 151.00 | 142.58 | 12,031 |
| 2024-01-22 | 151.40 | 152.60 | 151.40 | 152.60 | 144.09 | 15,651 |
| 2024-01-19 | 153.20 | 153.20 | 150.60 | 150.80 | 142.39 | 10,580 |
| 2024-01-18 | 150.40 | 151.80 | 150.00 | 151.00 | 142.58 | 9,759 |
| 2024-01-17 | 150.60 | 151.20 | 149.60 | 150.20 | 141.82 | 15,853 |
| 2024-01-16 | 152.00 | 153.20 | 151.40 | 151.60 | 143.15 | 12,364 |
| 2024-01-15 | 153.60 | 154.60 | 153.20 | 153.40 | 144.85 | 23,908 |
| 2024-01-12 | 150.80 | 154.00 | 150.80 | 153.60 | 145.04 | 33,235 |
| 2024-01-11 | 151.40 | 152.40 | 150.20 | 150.60 | 142.20 | 20,643 |
| 2024-01-10 | 149.40 | 151.40 | 149.40 | 150.80 | 142.39 | 16,935 |
| 2024-01-09 | 149.80 | 150.20 | 148.60 | 149.60 | 141.26 | 13,209 |
| 2024-01-08 | 149.20 | 149.60 | 147.00 | 149.60 | 141.26 | 20,995 |
| 2024-01-05 | 149.20 | 149.20 | 147.40 | 148.80 | 140.50 | 11,338 |
| 2024-01-04 | 148.80 | 149.60 | 147.80 | 149.00 | 140.69 | 26,041 |
| 2024-01-03 | 150.60 | 151.20 | 147.20 | 147.60 | 139.37 | 27,215 |
| 2023-12-29 | 150.00 | 150.40 | 149.60 | 150.40 | 142.01 | 18,749 |
| 2023-12-28 | 151.00 | 151.00 | 149.40 | 150.00 | 141.64 | 12,067 |
| 2023-12-27 | 151.00 | 151.40 | 150.60 | 151.20 | 142.77 | 12,314 |
| 2023-12-22 | 151.00 | 151.80 | 150.40 | 151.00 | 142.58 | 23,853 |
| 2023-12-21 | 151.40 | 151.80 | 150.40 | 151.00 | 142.58 | 16,895 |
| 2023-12-20 | 150.60 | 152.20 | 150.60 | 151.20 | 142.77 | 15,386 |
| 2023-12-19 | 149.60 | 150.40 | 149.00 | 149.80 | 141.45 | 16,873 |
| 2023-12-18 | 150.60 | 150.60 | 149.00 | 149.80 | 141.45 | 23,002 |
| 2023-12-15 | 152.20 | 152.60 | 150.00 | 150.40 | 142.01 | 82,517 |
| 2023-12-14 | 151.00 | 152.20 | 150.60 | 152.00 | 143.52 | 63,557 |
| 2023-12-13 | 147.00 | 148.40 | 146.00 | 147.20 | 138.99 | 28,294 |
| 2023-12-12 | 146.40 | 147.00 | 145.00 | 146.60 | 138.43 | 41,086 |
| 2023-12-11 | 146.40 | 146.80 | 145.40 | 146.00 | 137.86 | 22,930 |
| 2023-12-08 | 146.80 | 147.60 | 145.20 | 146.40 | 138.24 | 27,848 |
| 2023-12-07 | 147.00 | 148.00 | 146.20 | 147.20 | 138.99 | 18,135 |
| 2023-12-06 | 147.40 | 147.40 | 146.20 | 147.00 | 138.80 | 22,486 |
| 2023-12-05 | 146.60 | 149.20 | 146.60 | 147.80 | 139.56 | 26,284 |
| 2023-12-04 | 144.60 | 148.40 | 144.60 | 146.80 | 138.61 | 18,985 |
| 2023-12-01 | 145.80 | 146.40 | 144.20 | 146.00 | 137.86 | 23,011 |
| 2023-11-30 | 145.80 | 146.80 | 143.60 | 143.60 | 135.59 | 117,574 |
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.