Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	156.40	158.00	154.80	157.60	145.61	19,151
2022-06-30	156.20	158.00	156.00	157.80	145.80	29,033
2022-06-29	158.60	159.00	156.20	158.00	145.98	18,149
2022-06-28	158.60	160.20	158.40	159.40	147.28	16,699
2022-06-27	159.20	159.60	157.00	158.20	146.17	11,547
2022-06-24	154.60	159.20	154.60	158.40	146.35	14,656
2022-06-23	155.00	156.00	154.20	155.20	143.40	14,054
2022-06-22	153.20	156.40	152.20	155.60	143.77	21,304
2022-06-21	154.20	155.40	153.80	154.00	142.29	26,926
2022-06-20	153.80	154.20	152.40	154.00	142.29	13,525
2022-06-17	154.20	156.40	151.80	152.80	141.18	104,327
2022-06-16	163.60	163.60	154.40	154.60	142.84	80,535
2022-06-15	165.20	166.20	164.00	164.00	151.53	44,583
2022-06-14	165.60	165.60	162.20	164.20	151.71	31,768
2022-06-13	168.60	168.60	165.20	165.20	152.63	34,066
2022-06-10	170.00	170.20	166.60	169.20	156.33	24,322
2022-06-09	172.00	172.40	170.00	170.80	157.81	17,346
2022-06-08	173.60	173.60	171.00	172.00	158.92	14,653
2022-06-07	175.60	176.40	171.80	172.60	159.47	13,123
2022-06-03	172.20	173.20	171.00	172.20	159.10	13,151
2022-06-02	174.60	174.60	170.00	171.40	158.36	18,317
2022-06-01	177.40	177.40	174.00	174.20	160.95	18,499
2022-05-31	176.40	177.00	174.00	175.40	162.06	60,687
2022-05-30	179.80	179.80	176.40	177.20	163.72	19,884
2022-05-27	178.00	178.00	175.80	177.40	163.91	15,266
2022-05-25	175.80	178.60	175.40	176.20	162.80	8,725
2022-05-24	179.00	179.00	176.20	176.20	162.80	18,713
2022-05-23	181.40	181.40	176.60	178.00	164.46	14,588
2022-05-20	177.60	179.00	177.40	178.60	165.02	21,658
2022-05-19	177.00	177.40	176.20	177.00	163.54	19,588
2022-05-18	180.00	181.00	177.60	178.60	165.02	16,625
2022-05-17	180.60	180.80	178.40	179.20	165.57	15,503
2022-05-16	178.00	179.80	176.80	178.80	165.20	17,604
2022-05-13	178.80	178.80	175.40	176.80	163.35	14,123
2022-05-12	175.60	176.60	174.20	176.40	162.98	23,121
2022-05-11	176.20	177.60	175.40	176.60	163.17	14,552
2022-05-10	174.20	177.40	174.20	175.20	161.87	19,207
2022-05-09	178.40	179.00	174.40	174.40	161.14	31,343
2022-05-06	182.20	182.20	178.60	179.20	165.57	27,355
2022-05-05	181.20	184.20	181.20	182.40	168.53	16,062
2022-05-04	181.00	183.00	180.80	181.40	167.60	15,573
2022-05-03	183.40	184.60	182.20	183.20	169.27	16,649
2022-05-02	183.60	185.00	181.60	183.20	169.27	17,381
2022-04-29	184.40	186.00	183.40	184.40	170.37	22,341
2022-04-28	183.40	185.00	182.80	183.80	169.82	24,856
2022-04-27	181.00	183.00	180.00	182.60	168.71	31,686
2022-04-26	186.40	186.40	180.80	180.80	167.05	31,340
2022-04-25	184.00	186.20	182.80	185.00	170.93	40,150
2022-04-22	187.20	188.20	184.40	184.60	170.56	32,144
2022-04-21	188.00	189.40	186.80	189.00	174.62	34,709
2022-04-20	191.40	191.60	187.60	188.00	173.70	29,947
2022-04-19	196.60	197.60	191.20	191.20	176.66	30,733
2022-04-14	194.80	196.20	194.20	196.00	181.09	44,403
2022-04-13	197.60	197.60	194.00	195.00	180.17	31,909
2022-04-12	201.00	201.00	195.40	197.80	182.76	34,234
2022-04-11	207.00	208.50	205.50	208.50	189.41	23,723
2022-04-08	208.50	208.50	205.50	206.50	187.59	16,095
2022-04-07	206.50	208.00	205.00	207.00	188.05	35,268
2022-04-06	203.50	206.00	203.00	206.00	187.14	19,621
2022-04-05	202.50	204.50	201.00	204.00	185.32	35,841

← NewerPage 19 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.