Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	192.00	192.40	191.40	192.20	189.17	20,968
2025-10-30	190.00	191.80	189.60	191.80	188.78	11,396
2025-10-29	189.60	191.00	189.20	190.60	187.60	11,809
2025-10-28	191.00	192.40	189.20	190.40	187.40	15,758
2025-10-27	192.00	192.40	191.20	191.80	188.78	7,852
2025-10-24	195.00	195.00	190.40	192.40	189.37	21,661
2025-10-23	192.00	193.40	191.40	193.20	190.15	29,536
2025-10-22	189.80	192.40	189.40	192.00	188.97	32,335
2025-10-21	188.80	189.80	186.60	189.60	186.61	22,423
2025-10-20	186.80	188.40	186.60	188.20	185.23	27,042
2025-10-17	186.40	186.80	185.20	186.40	183.46	18,796
2025-10-16	186.20	186.40	184.60	186.40	183.46	14,905
2025-10-15	184.40	186.40	183.80	186.20	183.26	31,879
2025-10-14	182.00	186.00	182.00	185.20	182.28	15,635
2025-10-13	182.60	184.60	182.00	184.40	181.49	12,343
2025-10-10	182.20	183.20	181.80	182.60	179.72	14,228
2025-10-09	182.80	182.80	180.80	181.60	178.74	24,367
2025-10-08	184.80	184.80	181.60	182.60	179.72	13,963
2025-10-07	185.00	185.20	182.80	183.00	180.11	16,782
2025-10-06	184.20	185.20	183.00	184.20	181.30	11,323
2025-10-03	183.00	185.00	183.00	184.20	181.30	14,117
2025-10-02	184.20	184.40	182.20	183.20	180.31	19,977
2025-10-01	186.00	186.60	184.40	184.60	181.69	28,175
2025-09-30	184.60	187.20	184.60	186.40	183.46	28,093
2025-09-29	184.80	185.60	183.80	185.40	182.48	15,629
2025-09-26	183.60	184.80	183.20	184.40	181.49	16,487
2025-09-25	183.60	184.40	183.00	183.60	180.71	12,406
2025-09-24	183.00	184.40	183.00	183.80	180.90	14,798
2025-09-23	184.80	184.80	182.80	183.20	180.31	8,559
2025-09-22	182.80	184.80	182.60	184.20	181.30	12,861
2025-09-19	182.40	183.60	181.00	183.40	180.51	71,892
2025-09-18	182.80	183.20	181.40	182.20	179.33	16,525
2025-09-17	183.00	183.40	182.20	182.60	179.72	9,091
2025-09-16	185.40	186.00	182.60	182.80	179.92	25,248
2025-09-15	185.60	186.40	185.00	185.40	182.48	9,348
2025-09-12	184.40	186.40	183.80	185.60	182.67	23,264
2025-09-11	184.80	185.60	183.60	184.00	181.10	14,201
2025-09-10	185.00	185.20	183.60	184.60	181.69	21,176
2025-09-09	185.00	185.40	184.40	185.20	182.28	14,771
2025-09-08	185.40	185.60	184.40	185.20	182.28	13,662
2025-09-05	182.40	185.20	182.40	185.00	182.08	24,938
2025-09-04	182.80	184.80	182.80	184.00	181.10	21,776
2025-09-03	181.40	182.80	181.00	182.40	179.52	24,430
2025-09-02	180.20	181.60	179.60	181.00	178.15	21,683
2025-09-01	181.20	183.00	181.20	181.60	178.74	17,825
2025-08-29	180.00	182.20	180.00	181.20	178.34	19,490
2025-08-28	181.80	182.40	179.80	180.80	177.95	17,439
2025-08-27	181.20	182.20	181.20	181.60	178.74	16,385
2025-08-26	179.60	183.00	179.40	182.20	179.33	35,908
2025-08-25	181.20	181.40	179.20	179.80	176.97	28,241
2025-08-22	184.00	184.20	181.40	181.60	178.74	45,007
2025-08-21	184.00	185.40	183.80	184.60	181.69	18,178
2025-08-20	182.20	184.00	182.20	183.60	180.71	19,303
2025-08-19	183.60	184.20	181.60	181.60	178.74	13,463
2025-08-18	182.60	184.00	182.20	183.20	180.31	9,990
2025-08-15	184.20	184.20	182.00	182.20	179.33	11,569
2025-08-14	183.80	185.60	182.80	183.60	180.71	17,071
2025-08-13	183.60	184.80	183.20	183.20	180.31	12,865
2025-08-12	184.80	185.60	183.40	183.60	180.71	18,211
2025-08-11	183.40	185.20	183.40	184.80	181.89	15,255

← NewerPage 5 of 21 · 1,260 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.