Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	214.00	216.50	213.00	215.00	215.00	27,950
2026-04-27	218.50	218.50	213.50	215.00	215.00	23,869
2026-04-24	216.00	220.50	215.00	218.00	218.00	40,352
2026-04-23	214.00	216.50	210.00	216.00	216.00	20,566
2026-04-22	213.00	218.00	213.00	215.50	215.50	20,044
2026-04-21	216.00	217.50	215.00	217.00	217.00	27,667
2026-04-20	221.50	224.00	220.50	222.00	218.50	29,012
2026-04-17	223.50	224.50	219.50	221.00	217.52	44,150
2026-04-16	227.50	227.50	222.00	223.50	219.98	50,370
2026-04-15	227.50	229.00	226.50	227.00	223.42	21,636
2026-04-14	227.00	228.50	225.00	228.00	224.41	38,681
2026-04-13	228.00	228.50	226.00	226.50	222.93	43,815
2026-04-10	227.00	228.50	225.00	227.00	223.42	30,045
2026-04-09	227.50	227.50	226.00	226.50	222.93	29,457
2026-04-08	229.00	229.50	222.50	226.50	222.93	28,273
2026-04-07	229.00	230.00	227.00	227.00	223.42	29,664
2026-04-02	228.00	229.00	227.00	228.50	224.90	27,094
2026-04-01	227.50	228.00	226.50	228.00	224.41	35,054
2026-03-31	226.00	227.00	225.00	225.00	221.45	23,249
2026-03-30	224.00	227.00	224.00	226.00	222.44	43,920
2026-03-27	223.00	225.00	222.00	224.50	220.96	19,120
2026-03-26	222.50	224.00	221.50	223.50	219.98	17,668
2026-03-25	221.50	226.00	221.50	224.00	220.47	31,066
2026-03-24	220.50	223.50	220.50	222.00	218.50	16,213
2026-03-23	220.00	223.50	217.00	220.00	216.53	24,512
2026-03-20	224.50	227.00	218.50	223.00	219.48	51,945
2026-03-19	225.50	228.00	225.00	225.50	221.94	42,689
2026-03-18	224.50	229.50	224.50	228.00	224.41	37,895
2026-03-17	227.50	227.50	223.00	224.00	220.47	110,292
2026-03-16	227.50	229.50	225.00	227.00	223.42	26,587
2026-03-13	228.50	231.00	227.50	228.50	224.90	26,040
2026-03-12	227.50	229.00	227.00	229.00	225.39	26,791
2026-03-11	230.50	231.00	226.50	228.50	224.90	26,265
2026-03-10	235.00	235.50	232.00	232.00	228.34	23,468
2026-03-09	230.50	233.00	228.50	233.00	229.33	33,221
2026-03-06	234.50	235.50	231.00	234.00	230.31	27,020
2026-03-05	237.00	238.50	235.00	235.50	231.79	28,394
2026-03-04	234.00	238.50	233.50	236.50	232.77	44,594
2026-03-03	234.00	234.50	231.50	233.50	229.82	23,931
2026-03-02	236.00	236.00	232.00	235.50	231.79	34,681
2026-02-27	234.50	238.50	234.50	236.00	232.28	46,330
2026-02-26	232.50	234.50	231.00	234.50	230.80	29,865
2026-02-25	235.00	235.50	230.50	232.50	228.83	29,930
2026-02-24	231.00	237.00	228.00	235.50	231.79	23,396
2026-02-23	233.50	233.50	228.50	230.50	226.87	19,888
2026-02-20	228.00	233.00	227.00	232.50	228.83	40,895
2026-02-19	228.00	228.00	226.50	227.00	223.42	14,440
2026-02-18	229.00	230.00	227.50	227.50	223.91	36,599
2026-02-17	228.50	230.00	228.00	229.50	225.88	21,841
2026-02-16	230.50	231.00	228.00	228.50	224.90	11,286
2026-02-13	231.00	231.00	227.50	230.50	226.87	31,346
2026-02-12	229.00	231.00	227.00	230.50	226.87	26,257
2026-02-11	229.00	229.00	224.50	228.50	224.90	88,864
2026-02-10	231.00	231.50	229.00	230.00	226.37	42,805
2026-02-09	230.00	231.50	228.00	231.00	227.36	22,845
2026-02-06	228.00	230.50	227.50	229.50	225.88	25,846
2026-02-05	229.00	229.00	226.50	227.00	223.42	35,368
2026-02-04	227.50	229.50	225.00	229.00	225.39	32,919
2026-02-03	225.50	228.00	224.50	227.00	223.42	25,911
2026-02-02	226.00	226.00	222.00	224.50	220.96	53,148

← NewerPage 3 of 21 · 1,259 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.