Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	201.50	202.00	200.00	202.00	183.50	22,144
2022-04-01	199.00	201.00	198.00	200.50	182.14	18,893
2022-03-31	199.60	199.80	197.60	198.20	180.05	16,154
2022-03-30	196.80	199.20	196.20	199.20	180.96	21,121
2022-03-29	197.00	197.80	196.00	196.60	178.60	14,353
2022-03-28	198.60	198.60	196.00	196.20	178.23	18,051
2022-03-25	195.40	197.00	195.40	197.00	178.96	16,972
2022-03-24	200.00	200.50	195.00	196.00	178.05	36,103
2022-03-23	203.00	203.00	199.40	200.50	182.14	20,484
2022-03-22	201.00	204.00	201.00	203.00	184.41	24,387
2022-03-21	201.00	202.00	200.50	202.00	183.50	22,832
2022-03-18	198.40	201.50	198.40	201.00	182.59	58,452
2022-03-17	195.00	201.50	195.00	201.00	182.59	63,563
2022-03-16	196.60	197.80	194.40	195.60	177.69	39,975
2022-03-15	194.00	197.60	193.80	194.60	176.78	20,906
2022-03-14	194.00	196.60	193.80	193.80	176.05	26,752
2022-03-11	191.40	194.60	189.40	193.80	176.05	22,194
2022-03-10	192.60	193.00	190.20	191.40	173.87	24,559
2022-03-09	200.00	200.00	191.60	191.60	174.06	36,203
2022-03-08	192.20	196.00	191.60	192.20	174.60	33,501
2022-03-07	192.80	194.60	186.40	193.20	175.51	43,846
2022-03-04	197.80	199.40	194.60	195.00	177.14	23,006
2022-03-03	199.00	200.00	198.00	199.20	180.96	24,778
2022-03-02	194.00	199.20	193.60	197.60	179.51	30,361
2022-03-01	196.80	198.80	194.40	195.20	177.33	57,160
2022-02-28	197.80	200.50	197.80	199.00	180.78	71,929
2022-02-25	196.20	199.40	195.20	198.20	180.05	24,680
2022-02-24	193.00	196.80	192.40	194.40	176.60	33,478
2022-02-23	199.20	199.20	196.60	197.40	179.32	19,336
2022-02-22	195.00	197.80	194.40	197.00	178.96	27,165
2022-02-21	196.80	198.40	195.80	197.40	179.32	14,782
2022-02-18	198.60	198.60	196.60	197.60	179.51	16,815
2022-02-17	199.00	199.00	196.80	196.80	178.78	20,192
2022-02-16	197.00	198.60	196.80	197.60	179.51	15,546
2022-02-15	195.00	197.60	194.80	196.60	178.60	13,003
2022-02-14	197.80	197.80	193.60	195.60	177.69	28,521
2022-02-11	197.40	198.00	195.40	198.00	179.87	13,443
2022-02-10	194.60	198.40	194.60	197.80	179.69	19,596
2022-02-09	194.40	196.20	194.20	194.60	176.78	14,748
2022-02-08	195.60	197.60	192.80	193.60	175.87	22,093
2022-02-07	196.00	196.00	194.00	195.80	177.87	13,881
2022-02-04	198.00	198.00	194.40	195.20	177.33	27,628
2022-02-03	198.80	199.00	196.60	197.00	178.96	22,350
2022-02-02	198.40	200.00	197.80	198.80	180.60	24,592
2022-02-01	201.50	202.00	198.00	198.00	179.87	14,979
2022-01-31	199.20	201.50	198.20	200.50	182.14	22,735
2022-01-28	199.80	199.80	196.60	199.00	180.78	25,319
2022-01-27	197.40	200.50	196.80	199.20	180.96	26,945
2022-01-26	196.20	200.50	196.20	198.80	180.60	32,182
2022-01-25	195.60	196.20	193.80	195.80	177.87	18,945
2022-01-24	198.00	199.00	193.00	195.20	177.33	47,413
2022-01-21	200.00	200.00	197.20	198.60	180.41	25,508
2022-01-20	202.00	202.00	199.40	201.50	183.05	10,734
2022-01-19	200.50	202.50	199.60	201.50	183.05	11,900
2022-01-18	199.60	201.50	198.60	201.00	182.59	17,274
2022-01-17	198.60	201.00	198.40	200.00	181.69	14,258
2022-01-14	198.80	200.50	197.00	199.60	181.32	44,211
2022-01-13	199.20	200.50	198.60	199.40	181.14	20,583
2022-01-12	201.50	201.50	198.60	200.50	182.14	31,281
2022-01-11	200.50	201.50	198.80	200.00	181.69	33,024

← NewerPage 20 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.