Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	225.00	228.50	224.50	226.00	222.44	54,553
2026-01-29	221.00	226.50	220.00	226.00	222.44	50,549
2026-01-28	218.50	222.00	218.00	221.50	218.01	40,770
2026-01-27	218.00	219.00	217.00	218.50	215.06	13,489
2026-01-26	219.00	219.00	217.50	218.00	214.56	19,477
2026-01-23	218.50	218.50	216.00	218.50	215.06	22,526
2026-01-22	215.50	219.00	215.50	217.50	214.07	27,214
2026-01-21	213.00	216.00	212.50	215.00	211.61	23,698
2026-01-20	215.00	216.50	212.50	214.00	210.63	14,487
2026-01-19	213.50	215.00	212.50	215.00	211.61	15,459
2026-01-16	212.50	214.00	212.00	213.00	209.64	29,316
2026-01-15	209.50	213.00	209.50	212.50	209.15	36,959
2026-01-14	206.00	209.00	206.00	209.00	205.71	22,560
2026-01-13	209.50	209.50	203.00	207.50	204.23	27,696
2026-01-12	208.50	209.50	207.50	209.50	206.20	12,825
2026-01-09	207.50	209.00	205.50	209.00	205.71	16,413
2026-01-08	207.00	208.50	206.50	207.50	204.23	26,089
2026-01-07	203.50	206.50	203.50	206.50	203.24	23,018
2026-01-06	204.00	204.50	202.00	203.00	199.80	18,611
2026-01-05	203.00	204.00	199.80	204.00	200.78	35,630
2025-12-30	202.50	204.00	202.00	204.00	200.78	11,525
2025-12-29	202.50	203.50	201.50	203.00	199.80	16,065
2025-12-23	204.00	204.00	201.50	203.00	199.80	19,198
2025-12-22	201.50	203.50	199.80	203.50	200.29	21,497
2025-12-19	199.80	202.00	199.40	202.00	198.82	38,910
2025-12-18	198.40	200.50	198.40	200.50	197.34	27,522
2025-12-17	196.20	198.60	196.20	197.80	194.68	39,373
2025-12-16	197.80	197.80	195.00	196.20	193.11	18,973
2025-12-15	195.20	198.20	195.00	196.00	192.91	21,895
2025-12-12	194.00	196.00	193.00	194.80	191.73	20,418
2025-12-11	195.40	195.40	193.80	194.20	191.14	23,743
2025-12-10	195.60	196.00	194.80	195.40	192.32	21,823
2025-12-09	197.20	197.20	195.40	195.40	192.32	17,972
2025-12-08	197.00	197.20	195.80	196.40	193.30	9,771
2025-12-05	200.00	200.00	196.60	197.40	194.29	22,178
2025-12-04	200.50	201.00	199.40	200.00	196.85	19,941
2025-12-03	201.00	201.00	199.40	200.50	197.34	23,454
2025-12-02	200.00	201.00	198.80	201.00	197.83	22,950
2025-12-01	201.50	202.50	199.40	200.00	196.85	39,341
2025-11-28	200.00	202.00	200.00	202.00	198.82	27,248
2025-11-27	200.00	201.00	199.00	201.00	197.83	20,571
2025-11-26	200.00	200.50	198.60	200.50	197.34	23,367
2025-11-25	200.00	201.00	199.00	199.80	196.65	26,285
2025-11-24	198.40	200.00	197.40	199.80	196.65	38,897
2025-11-21	198.00	198.80	196.80	198.20	195.08	27,040
2025-11-20	196.80	198.20	196.20	197.00	193.89	24,977
2025-11-19	196.60	196.80	195.00	196.40	193.30	12,491
2025-11-18	195.60	196.00	194.80	196.00	192.91	11,133
2025-11-17	195.00	196.20	194.00	196.00	192.91	13,896
2025-11-14	193.20	194.40	193.00	194.40	191.34	24,040
2025-11-13	195.00	195.80	193.80	195.00	191.93	11,891
2025-11-12	193.60	195.20	193.60	194.20	191.14	9,583
2025-11-11	195.80	195.80	193.20	193.40	190.35	18,904
2025-11-10	195.40	195.40	194.00	195.40	192.32	11,712
2025-11-07	194.00	195.20	193.40	195.20	192.12	23,266
2025-11-06	194.40	194.80	192.60	193.80	190.74	8,043
2025-11-05	193.60	194.00	191.80	194.00	190.94	27,740
2025-11-04	192.60	193.60	191.40	193.00	189.96	16,787
2025-11-03	192.60	193.40	191.40	192.60	189.56	18,014
2025-10-31	192.00	192.40	191.40	192.20	189.17	20,968

← NewerPage 4 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.