Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	155.80	155.80	153.00	153.60	145.04	14,456
2023-06-12	155.00	155.80	153.80	155.80	147.11	30,683
2023-06-09	153.00	154.80	153.00	154.40	145.79	13,907
2023-06-08	156.00	156.00	153.20	153.80	145.22	24,298
2023-06-07	155.00	155.00	153.60	154.00	145.41	13,179
2023-06-06	155.00	155.00	152.20	154.20	145.60	13,382
2023-06-05	154.00	155.00	153.40	154.00	145.41	10,679
2023-06-02	149.40	153.80	149.40	153.60	145.04	20,447
2023-06-01	151.00	151.00	148.80	150.00	141.64	31,474
2023-05-31	147.60	150.80	147.00	150.60	142.20	83,099
2023-05-30	149.20	150.60	147.40	148.00	139.75	23,914
2023-05-26	148.00	150.60	148.00	150.00	141.64	8,029
2023-05-25	149.00	150.00	148.40	148.60	140.31	16,744
2023-05-24	150.60	151.40	149.80	150.00	141.64	20,792
2023-05-23	151.60	152.80	150.80	151.80	143.34	17,760
2023-05-22	151.00	152.20	150.80	151.60	143.15	16,076
2023-05-19	152.20	152.20	150.80	151.00	142.58	30,126
2023-05-17	151.40	152.40	150.40	150.80	142.39	78,263
2023-05-16	153.80	153.80	152.60	152.80	144.28	17,026
2023-05-15	153.00	153.60	152.00	153.60	145.04	17,347
2023-05-12	153.40	154.80	152.40	152.60	144.09	28,830
2023-05-11	155.00	155.60	154.00	154.00	145.41	20,729
2023-05-10	154.40	154.40	153.20	154.40	145.79	21,074
2023-05-09	156.40	156.40	154.00	154.20	145.60	40,108
2023-05-08	158.60	159.20	156.40	156.40	147.68	79,964
2023-05-05	158.40	159.00	157.20	158.40	149.57	31,676
2023-05-04	156.80	157.80	155.60	157.60	148.81	23,786
2023-05-03	157.20	157.80	156.40	156.80	148.06	19,304
2023-05-02	159.00	159.00	156.80	156.80	148.06	17,951
2023-04-28	156.80	159.60	156.20	158.20	149.38	47,813
2023-04-27	157.00	157.40	155.40	156.40	147.68	26,508
2023-04-26	156.20	159.00	156.00	157.40	148.62	30,137
2023-04-25	156.00	156.60	155.00	156.40	147.68	19,531
2023-04-24	162.20	163.80	161.60	162.80	150.42	28,207
2023-04-21	161.20	162.40	161.00	162.20	149.86	14,927
2023-04-20	163.00	163.40	161.40	161.40	149.12	14,835
2023-04-19	160.40	162.40	159.40	162.20	149.86	23,762
2023-04-18	163.40	163.60	161.60	161.80	149.49	13,032
2023-04-17	161.80	163.20	161.60	163.20	150.79	11,140
2023-04-14	161.20	162.80	161.20	161.40	149.12	21,000
2023-04-13	162.00	163.60	160.00	160.60	148.38	18,593
2023-04-12	162.00	164.80	161.20	163.00	150.60	22,582
2023-04-11	160.00	161.00	159.00	161.00	148.75	20,181
2023-04-06	156.60	158.80	156.20	158.60	146.54	31,446
2023-04-05	156.40	156.60	154.20	156.00	144.13	22,414
2023-04-04	154.80	157.00	154.00	156.60	144.69	20,005
2023-04-03	155.00	155.20	153.80	154.60	142.84	24,299
2023-03-31	153.20	154.80	152.00	154.20	142.47	22,671
2023-03-30	150.80	153.40	150.80	153.20	141.55	42,570
2023-03-29	146.40	149.80	146.40	149.80	138.41	23,068
2023-03-28	148.00	148.00	146.20	147.00	135.82	12,119
2023-03-27	148.00	149.00	147.00	147.80	136.56	27,578
2023-03-24	151.80	151.80	147.20	147.40	136.19	27,507
2023-03-23	147.20	150.00	146.60	150.00	138.59	29,188
2023-03-22	153.00	153.00	148.20	148.20	136.93	32,923
2023-03-21	152.00	152.80	151.40	152.40	140.81	29,584
2023-03-20	148.00	151.60	147.40	151.20	139.70	47,035
2023-03-17	148.40	149.80	147.60	149.20	137.85	94,425
2023-03-16	150.60	150.60	146.80	148.00	136.74	29,687
2023-03-15	149.60	149.60	146.80	148.80	137.48	50,574

← NewerPage 15 of 21 · 1,260 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.