Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	147.60	149.00	145.80	147.20	136.00	25,798
2022-12-16	151.20	151.20	144.60	147.20	136.00	93,139
2022-12-15	150.80	153.20	150.20	151.00	139.51	39,443
2022-12-14	149.00	152.00	148.00	150.80	139.33	24,335
2022-12-13	149.00	151.40	145.60	149.40	138.04	33,082
2022-12-12	148.40	149.40	147.40	148.80	137.48	27,079
2022-12-09	145.80	148.00	144.40	147.80	136.56	27,569
2022-12-08	147.40	147.40	142.80	145.00	133.97	21,429
2022-12-07	145.20	145.60	143.60	145.20	134.16	19,981
2022-12-06	146.80	147.00	145.00	145.80	134.71	16,777
2022-12-05	146.40	147.40	145.60	146.60	135.45	23,546
2022-12-02	145.80	147.80	144.60	145.80	134.71	26,058
2022-12-01	145.00	146.00	144.20	145.20	134.16	30,207
2022-11-30	145.80	146.80	142.80	143.60	132.68	51,260
2022-11-29	146.20	147.20	145.00	145.40	134.34	11,421
2022-11-28	147.60	149.20	145.40	145.40	134.34	18,691
2022-11-25	149.40	149.40	146.40	148.00	136.74	18,075
2022-11-24	146.40	149.20	146.40	148.40	137.11	25,818
2022-11-23	146.60	146.60	144.40	146.20	135.08	11,754
2022-11-22	146.20	146.60	144.60	146.00	134.90	15,315
2022-11-21	147.20	147.40	146.00	146.00	134.90	24,257
2022-11-18	145.40	147.40	145.40	147.40	136.19	22,883
2022-11-17	147.00	147.40	145.00	146.20	135.08	25,121
2022-11-16	148.00	148.00	144.80	146.20	135.08	30,869
2022-11-15	148.40	148.60	146.60	148.20	136.93	24,942
2022-11-14	148.60	148.60	146.00	147.20	136.00	24,115
2022-11-11	148.00	151.20	147.40	148.00	136.74	18,867
2022-11-10	145.60	149.80	142.20	148.40	137.11	43,499
2022-11-09	145.00	145.00	142.60	144.60	133.60	20,927
2022-11-08	143.60	143.80	141.60	143.60	132.68	22,365
2022-11-07	141.40	144.00	141.40	143.00	132.12	22,298
2022-11-04	140.60	143.20	140.60	142.40	131.57	22,845
2022-11-03	143.80	143.80	138.00	140.60	129.91	27,690
2022-11-02	142.00	142.40	140.80	142.40	131.57	22,757
2022-11-01	143.40	145.40	142.60	143.20	132.31	34,576
2022-10-31	142.80	143.40	141.20	143.40	132.49	31,895
2022-10-28	144.00	144.00	141.40	142.60	131.75	23,559
2022-10-27	143.20	144.60	142.40	144.20	133.23	27,326
2022-10-26	141.80	143.20	141.60	142.60	131.75	25,992
2022-10-25	139.00	142.80	138.00	142.40	131.57	36,114
2022-10-24	138.40	139.00	136.40	138.60	128.06	23,547
2022-10-21	137.60	138.20	135.80	137.60	127.13	27,622
2022-10-20	137.20	138.80	136.20	137.80	127.32	27,173
2022-10-19	136.20	136.80	134.20	136.80	126.40	26,632
2022-10-18	136.00	137.40	135.00	136.00	125.66	27,952
2022-10-17	132.80	136.00	132.20	135.40	125.10	33,700
2022-10-14	129.20	133.80	129.20	132.40	122.33	31,950
2022-10-13	132.80	132.80	126.40	128.20	118.45	25,859
2022-10-12	130.60	131.00	128.60	131.00	121.04	29,428
2022-10-11	130.40	131.20	129.00	130.60	120.67	25,924
2022-10-10	131.40	133.00	130.80	131.60	121.59	33,014
2022-10-07	134.80	135.20	131.20	132.00	121.96	25,562
2022-10-06	135.60	135.60	134.00	134.80	124.55	28,691
2022-10-05	137.00	137.20	133.40	133.60	123.44	35,566
2022-10-04	138.00	141.00	137.40	137.40	126.95	23,663
2022-10-03	137.60	140.40	136.40	140.40	129.72	26,047
2022-09-30	134.40	139.20	134.20	138.00	127.50	51,444
2022-09-29	133.80	134.20	131.00	134.00	123.81	43,092
2022-09-28	130.20	134.80	129.80	134.60	124.36	61,130
2022-09-27	134.80	135.20	130.80	131.00	121.04	35,472

← NewerPage 17 of 22 · 1,261 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.