Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	217.00	217.00	213.00	213.50	213.50	16,272
2026-07-23	216.00	218.00	214.50	215.00	215.00	17,349
2026-07-22	217.50	219.00	216.50	217.50	217.50	17,583
2026-07-21	218.50	218.50	216.00	217.00	217.00	22,993
2026-07-20	217.50	220.00	217.50	218.50	218.50	14,446
2026-07-17	215.50	219.50	215.50	219.00	219.00	33,023
2026-07-16	214.50	215.00	213.00	215.00	215.00	20,383
2026-07-15	213.50	214.50	213.00	214.00	214.00	18,891
2026-07-14	212.50	214.50	212.00	214.50	214.50	15,709
2026-07-13	211.50	214.50	211.00	213.50	213.50	20,085
2026-07-10	216.00	216.00	211.50	212.00	212.00	20,323
2026-07-09	213.00	215.00	212.50	214.50	214.50	20,940
2026-07-08	213.50	214.00	212.50	212.50	212.50	38,740
2026-07-07	214.00	214.00	212.00	213.50	213.50	15,162
2026-07-06	214.00	214.00	211.50	212.50	212.50	28,243
2026-07-03	214.00	214.00	211.00	213.00	213.00	15,333
2026-07-02	209.00	214.50	208.00	213.50	213.50	47,895
2026-07-01	212.50	212.50	209.00	210.50	210.50	25,759
2026-06-30	213.50	213.50	211.50	212.00	212.00	24,012
2026-06-29	211.50	212.50	211.50	212.50	212.50	15,877
2026-06-26	211.00	213.00	209.50	211.50	211.50	19,943
2026-06-25	211.00	212.00	208.50	210.00	210.00	31,233
2026-06-24	211.50	212.50	210.00	211.00	211.00	22,561
2026-06-23	211.00	212.50	209.50	210.00	210.00	20,137
2026-06-22	207.50	211.50	207.50	211.50	211.50	22,506
2026-06-19	207.00	209.50	207.00	209.50	209.50	98,823
2026-06-18	209.00	209.00	206.50	207.00	207.00	22,521
2026-06-17	208.00	209.00	207.00	209.00	209.00	18,490
2026-06-16	210.00	211.50	208.00	208.50	208.50	25,949
2026-06-15	210.00	213.50	208.00	210.50	210.50	28,551
2026-06-12	206.00	208.50	206.00	208.00	208.00	14,167
2026-06-11	206.50	208.50	206.00	207.00	207.00	22,830
2026-06-10	207.00	208.50	206.50	208.00	208.00	14,821
2026-06-09	206.00	209.00	206.00	206.50	206.50	24,670
2026-06-08	203.50	206.50	203.00	206.50	206.50	28,725
2026-06-05	203.50	204.50	202.50	203.00	203.00	32,632
2026-06-04	203.00	205.00	202.00	203.50	203.50	22,098
2026-06-03	205.00	206.00	202.50	203.00	203.00	40,416
2026-06-02	205.00	207.00	204.00	205.50	205.50	20,983
2026-06-01	208.50	209.00	203.50	205.00	205.00	28,191
2026-05-29	209.50	210.50	208.50	209.50	209.50	43,648
2026-05-28	204.00	208.00	204.00	208.00	208.00	56,232
2026-05-27	206.50	207.50	203.50	205.00	205.00	24,515
2026-05-26	207.00	208.00	204.50	205.00	205.00	20,112
2026-05-22	207.00	207.50	203.50	205.50	205.50	24,900
2026-05-21	209.00	211.00	207.00	207.00	207.00	35,337
2026-05-20	207.50	211.00	207.50	210.00	210.00	23,094
2026-05-19	206.00	209.50	206.00	207.00	207.00	33,144
2026-05-18	206.00	207.50	205.00	207.00	207.00	19,178
2026-05-15	209.00	209.00	206.00	206.00	206.00	20,788
2026-05-13	208.50	209.50	204.50	208.00	208.00	45,294
2026-05-12	208.00	209.50	206.00	209.50	209.50	28,419
2026-05-11	207.50	209.50	205.50	208.00	208.00	29,756
2026-05-08	207.50	209.50	205.00	207.50	207.50	27,990
2026-05-07	210.00	210.00	206.50	208.00	208.00	25,208
2026-05-06	207.00	209.50	207.00	209.50	209.50	28,698
2026-05-05	206.00	210.00	206.00	208.50	208.50	19,175
2026-05-04	213.50	214.50	205.00	207.00	207.00	35,624
2026-04-30	212.50	215.50	212.00	213.50	213.50	25,913
2026-04-29	214.00	215.50	213.00	213.50	213.50	17,909

← NewerPage 2 of 3 · 127 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.