Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	138.20	138.40	134.00	134.20	123.99	40,288
2022-09-23	139.00	140.40	137.80	138.60	128.06	40,462
2022-09-22	141.00	141.60	139.80	140.40	129.72	27,017
2022-09-21	142.20	144.20	141.60	142.40	131.57	24,752
2022-09-20	149.00	149.00	142.40	142.60	131.75	35,947
2022-09-19	150.00	151.00	147.80	148.00	136.74	25,830
2022-09-16	151.40	152.00	150.20	150.60	139.15	116,513
2022-09-15	151.00	152.40	150.20	150.60	139.15	19,970
2022-09-14	152.60	152.60	151.00	152.40	140.81	34,255
2022-09-13	153.00	155.20	152.00	153.20	141.55	20,473
2022-09-12	151.60	154.80	151.40	154.60	142.84	26,166
2022-09-09	151.60	152.20	151.00	151.40	139.88	9,607
2022-09-08	154.00	154.00	149.80	150.60	139.15	25,313
2022-09-07	151.60	152.80	151.20	151.60	140.07	16,768
2022-09-06	152.40	153.40	151.20	152.00	140.44	11,615
2022-09-05	151.00	153.00	151.00	152.40	140.81	16,530
2022-09-02	152.60	154.40	152.00	154.00	142.29	12,969
2022-09-01	152.80	153.60	151.80	152.20	140.62	20,733
2022-08-31	151.60	154.20	150.20	153.40	141.73	31,599
2022-08-30	154.60	154.60	151.60	151.60	140.07	21,806
2022-08-29	154.00	154.20	152.20	153.80	142.10	15,397
2022-08-26	156.40	156.80	154.40	154.40	142.66	29,625
2022-08-25	161.00	161.80	155.80	157.40	145.43	39,224
2022-08-24	160.80	164.60	158.40	163.80	151.34	39,853
2022-08-23	159.00	160.20	157.20	157.80	145.80	21,100
2022-08-22	159.40	159.80	157.20	159.80	147.65	19,919
2022-08-19	161.20	161.40	159.40	159.60	147.46	13,391
2022-08-18	161.00	162.40	159.80	161.60	149.31	18,258
2022-08-17	162.60	162.60	160.40	161.20	148.94	11,418
2022-08-16	163.60	163.60	162.00	162.80	150.42	9,013
2022-08-15	165.60	165.60	163.40	163.80	151.34	10,478
2022-08-12	164.00	165.40	163.80	165.00	152.45	14,882
2022-08-11	164.00	164.60	163.40	164.40	151.90	11,838
2022-08-10	159.60	164.20	158.80	163.80	151.34	22,112
2022-08-09	157.80	160.20	157.60	159.40	147.28	21,747
2022-08-08	155.00	158.60	155.00	158.00	145.98	39,883
2022-08-05	154.40	155.40	154.00	155.00	143.21	13,941
2022-08-04	155.00	156.00	154.00	155.00	143.21	12,829
2022-08-03	153.40	155.80	153.40	155.00	143.21	24,049
2022-08-02	157.00	157.00	154.60	155.00	143.21	21,715
2022-07-29	159.00	159.00	156.40	157.00	145.06	33,580
2022-07-28	160.00	160.00	155.80	157.20	145.24	19,779
2022-07-27	158.20	159.60	156.20	157.00	145.06	40,225
2022-07-26	160.40	160.80	158.00	159.20	147.09	26,903
2022-07-25	161.80	161.80	160.00	160.40	148.20	18,707
2022-07-22	161.00	162.40	158.00	162.00	149.68	21,678
2022-07-21	162.00	162.00	156.80	158.80	146.72	28,657
2022-07-20	161.80	162.00	160.00	161.40	149.12	21,345
2022-07-19	160.00	161.40	159.40	161.40	149.12	13,307
2022-07-18	159.40	160.80	159.40	160.80	148.57	21,304
2022-07-15	158.00	159.20	157.20	158.80	146.72	7,098
2022-07-14	158.40	160.60	154.40	157.00	145.06	24,656
2022-07-13	160.00	161.60	159.00	159.60	147.46	10,322
2022-07-12	159.00	160.60	157.80	160.40	148.20	12,994
2022-07-11	159.20	159.80	158.20	159.20	147.09	8,192
2022-07-08	160.00	160.60	159.20	159.80	147.65	22,206
2022-07-07	157.80	160.40	157.80	159.60	147.46	16,259
2022-07-06	158.60	160.20	157.40	159.00	146.91	18,049
2022-07-05	159.00	159.60	156.60	157.00	145.06	9,220
2022-07-04	157.80	159.20	156.40	157.60	145.61	13,723

← NewerPage 18 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.