Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	203.50	203.50	199.80	200.00	181.69	26,151
2022-01-07	201.00	202.50	200.00	202.50	183.96	18,848
2022-01-06	203.00	203.50	201.00	201.50	183.05	12,400
2022-01-05	203.00	206.00	203.00	204.50	185.77	20,453
2022-01-04	205.50	206.00	202.50	204.00	185.32	20,030
2022-01-03	202.50	207.50	202.50	205.50	186.68	19,760
2021-12-30	201.50	202.00	200.00	202.00	183.50	16,581
2021-12-29	201.00	201.00	199.40	201.00	182.59	10,862
2021-12-28	198.00	201.00	198.00	201.00	182.59	13,478
2021-12-27	197.00	199.00	197.00	198.80	180.60	14,301
2021-12-23	196.20	197.20	195.40	197.20	179.14	10,908
2021-12-22	194.80	196.00	193.80	196.00	178.05	17,382
2021-12-21	194.20	195.80	194.20	195.20	177.33	10,597
2021-12-20	195.00	195.00	192.20	193.80	176.05	44,185
2021-12-17	195.00	196.80	193.40	195.80	177.87	150,265
2021-12-16	197.40	197.40	194.80	196.00	178.05	35,826
2021-12-15	195.20	196.40	193.80	196.00	178.05	30,102
2021-12-14	196.40	198.00	195.00	195.40	177.51	15,400
2021-12-13	197.00	197.40	195.80	196.20	178.23	21,834
2021-12-10	196.60	197.40	196.00	197.00	178.96	15,647
2021-12-09	195.80	196.60	195.00	196.20	178.23	8,699
2021-12-08	196.20	196.80	194.60	195.20	177.33	9,404
2021-12-07	196.80	197.80	196.00	196.20	178.23	17,765
2021-12-06	194.80	196.60	194.20	196.60	178.60	24,874
2021-12-03	194.00	194.80	192.20	192.80	175.15	13,606
2021-12-02	191.20	193.00	189.80	192.60	174.96	20,181
2021-12-01	189.40	192.40	189.00	192.20	174.60	18,723
2021-11-30	189.20	190.60	187.00	190.40	172.97	295,091
2021-11-29	191.20	191.20	187.80	189.00	171.69	18,236
2021-11-26	189.00	191.20	189.00	189.80	172.42	33,195
2021-11-25	193.60	193.80	191.80	193.20	175.51	16,022
2021-11-24	191.00	194.00	190.80	193.40	175.69	18,857
2021-11-23	194.40	194.60	190.60	190.60	173.15	40,127
2021-11-22	197.20	197.20	195.20	195.20	177.33	19,017
2021-11-19	197.40	197.40	196.20	197.40	179.32	18,401
2021-11-18	197.80	197.80	196.00	197.60	179.51	12,914
2021-11-17	197.40	198.00	196.40	197.40	179.32	14,875
2021-11-16	199.00	199.00	197.20	197.40	179.32	16,019
2021-11-15	199.00	199.80	197.60	198.20	180.05	13,199
2021-11-12	198.00	198.80	197.20	198.80	180.60	10,710
2021-11-11	197.80	198.60	197.00	198.20	180.05	14,311
2021-11-10	198.60	198.60	197.00	197.60	179.51	10,025
2021-11-09	197.80	198.40	195.60	198.40	180.23	7,652
2021-11-08	197.60	198.00	195.20	196.60	178.60	16,246
2021-11-05	199.00	199.00	196.80	197.00	178.96	11,852
2021-11-04	195.00	198.60	194.60	198.00	179.87	33,012
2021-11-03	192.60	194.80	192.20	194.20	176.42	42,175
2021-11-02	192.80	195.00	191.80	194.20	176.42	13,275
2021-11-01	194.40	196.00	192.40	193.00	175.33	16,718
2021-10-29	195.40	197.60	192.60	193.60	175.87	22,644
2021-10-28	197.60	198.00	196.80	198.00	179.87	20,180
2021-10-27	196.40	197.20	195.60	197.00	178.96	23,491
2021-10-26	195.00	196.80	195.00	195.80	177.87	10,686
2021-10-25	194.60	196.20	194.60	195.20	177.33	9,913
2021-10-22	195.60	196.00	193.60	196.00	178.05	9,836
2021-10-21	193.20	195.20	193.20	195.00	177.14	9,486
2021-10-20	194.60	195.40	192.60	194.00	176.24	10,499

← NewerPage 21 of 21 · 1,257 trading days

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.