Allreal Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	149.80	150.80	149.40	150.00	141.64	12,435
2023-09-05	149.00	150.20	148.20	149.20	140.88	29,233
2023-09-04	149.80	150.20	148.20	148.40	140.13	26,422
2023-09-01	153.80	153.80	149.40	149.40	141.07	39,437
2023-08-31	153.80	154.40	152.20	154.40	145.79	46,761
2023-08-30	154.80	154.80	152.00	153.20	144.66	23,084
2023-08-29	155.80	155.80	153.80	155.20	146.55	21,572
2023-08-28	155.80	155.80	153.40	154.00	145.41	15,013
2023-08-25	152.00	155.20	152.00	154.40	145.79	11,194
2023-08-24	155.00	155.80	153.80	154.00	145.41	13,606
2023-08-23	151.80	154.20	151.80	154.20	145.60	7,636
2023-08-22	151.20	151.80	151.00	151.40	142.96	7,658
2023-08-21	151.00	151.60	150.20	150.20	141.82	13,956
2023-08-18	155.00	155.00	150.60	151.40	142.96	17,359
2023-08-17	151.60	153.80	151.40	153.60	145.04	12,806
2023-08-16	154.00	154.00	151.80	153.00	144.47	17,625
2023-08-15	156.00	156.00	153.80	154.60	145.98	14,859
2023-08-14	156.20	156.60	155.60	156.00	147.30	13,237
2023-08-11	158.40	158.40	156.20	157.00	148.25	14,028
2023-08-10	159.00	159.00	157.00	158.40	149.57	34,177
2023-08-09	157.60	158.00	157.00	157.80	149.00	10,171
2023-08-08	158.20	159.00	157.20	158.00	149.19	10,129
2023-08-07	158.60	159.00	157.20	158.20	149.38	13,075
2023-08-04	157.80	158.80	157.20	158.40	149.57	6,602
2023-08-03	157.60	158.80	157.20	157.60	148.81	12,704
2023-08-02	161.00	161.00	157.80	158.40	149.57	20,517
2023-07-31	159.00	161.80	158.20	160.00	151.08	21,056
2023-07-28	160.00	160.20	159.20	159.40	150.51	14,722
2023-07-27	160.00	161.00	159.20	160.00	151.08	17,782
2023-07-26	158.40	159.80	157.60	159.80	150.89	10,366
2023-07-25	158.40	158.60	157.60	158.40	149.57	10,645
2023-07-24	157.20	159.60	157.20	158.40	149.57	12,386
2023-07-21	157.80	158.80	157.40	158.40	149.57	13,217
2023-07-20	156.40	159.20	156.40	157.80	149.00	23,635
2023-07-19	156.20	158.40	156.20	157.80	149.00	13,577
2023-07-18	154.00	156.20	153.80	156.00	147.30	9,052
2023-07-17	155.00	156.00	154.00	154.20	145.60	14,587
2023-07-14	154.80	155.40	153.60	155.40	146.73	14,301
2023-07-13	155.00	155.00	154.00	154.20	145.60	14,472
2023-07-12	153.40	155.00	152.60	155.00	146.36	20,844
2023-07-11	151.20	152.60	150.80	152.40	143.90	12,515
2023-07-10	152.40	153.00	150.40	150.60	142.20	16,037
2023-07-07	150.60	151.40	149.60	151.00	142.58	10,452
2023-07-06	154.00	154.00	150.40	150.60	142.20	13,799
2023-07-05	154.60	155.20	153.80	154.00	145.41	17,450
2023-07-04	152.80	154.00	152.80	154.00	145.41	12,070
2023-07-03	151.60	153.00	151.00	152.80	144.28	11,774
2023-06-30	150.00	151.60	149.60	151.20	142.77	33,573
2023-06-29	150.00	150.20	149.20	149.20	140.88	10,928
2023-06-28	148.60	149.60	147.80	149.60	141.26	19,380
2023-06-27	148.20	149.00	147.80	148.00	139.75	13,168
2023-06-26	147.40	148.20	146.60	147.80	139.56	14,388
2023-06-23	149.20	149.40	147.20	147.80	139.56	15,120
2023-06-22	150.80	150.80	148.80	148.80	140.50	18,568
2023-06-21	151.00	151.20	150.00	150.40	142.01	21,063
2023-06-20	151.80	152.40	151.00	151.60	143.15	21,474
2023-06-19	155.40	155.40	151.60	151.60	143.15	13,391
2023-06-16	153.40	155.00	153.20	154.60	145.98	70,235
2023-06-15	154.00	154.20	153.00	153.60	145.04	30,863
2023-06-14	155.60	155.60	153.00	153.80	145.22	23,887

← NewerPage 14 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.