Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	185.40	186.00	182.80	183.20	180.31	19,258
2025-08-07	186.80	188.40	185.20	185.60	182.67	31,165
2025-08-06	186.60	188.00	186.40	187.00	184.05	13,159
2025-08-05	186.60	187.60	185.60	187.40	184.45	19,777
2025-08-04	183.80	186.80	183.40	186.60	183.66	26,284
2025-07-31	184.20	185.60	184.00	184.00	181.10	23,414
2025-07-30	184.40	185.40	183.40	184.20	181.30	9,630
2025-07-29	184.60	185.00	182.80	184.60	181.69	16,011
2025-07-28	183.00	184.20	183.00	183.20	180.31	14,992
2025-07-25	183.80	183.80	182.80	183.60	180.71	15,540
2025-07-24	182.80	183.60	180.60	183.60	180.71	17,993
2025-07-23	186.60	186.60	183.00	183.20	180.31	27,151
2025-07-22	185.80	186.60	184.60	186.60	183.66	19,029
2025-07-21	183.80	185.60	183.80	185.60	182.67	30,325
2025-07-18	183.80	184.00	183.00	184.00	181.10	17,974
2025-07-17	184.60	185.40	183.00	184.00	181.10	36,611
2025-07-16	184.80	185.00	183.80	184.40	181.49	19,347
2025-07-15	185.20	186.00	184.20	185.20	182.28	24,622
2025-07-14	183.80	185.80	183.60	185.60	182.67	43,617
2025-07-11	183.00	183.80	182.00	183.80	180.90	18,510
2025-07-10	184.60	184.60	182.60	183.00	180.11	21,478
2025-07-09	184.80	184.80	183.20	184.20	181.30	15,966
2025-07-08	184.00	184.00	182.40	183.40	180.51	24,970
2025-07-07	183.80	185.00	183.60	184.00	181.10	20,203
2025-07-04	184.00	184.00	182.60	183.80	180.90	11,982
2025-07-03	184.60	184.80	183.80	184.00	181.10	20,205
2025-07-02	187.00	187.00	183.80	184.40	181.49	19,604
2025-07-01	186.80	187.80	184.60	186.20	183.26	25,727
2025-06-30	186.00	187.60	185.00	186.20	183.26	46,719
2025-06-27	187.00	187.00	185.40	185.80	182.87	21,521
2025-06-26	186.40	187.40	186.20	187.00	184.05	16,371
2025-06-25	187.60	188.00	186.00	186.20	183.26	27,097
2025-06-24	191.80	191.80	186.60	187.00	184.05	19,714
2025-06-23	189.40	191.00	188.80	190.80	187.79	30,483
2025-06-20	188.20	190.80	188.20	190.00	187.00	47,299
2025-06-19	188.00	189.40	187.40	188.80	185.82	29,127
2025-06-18	186.60	188.80	185.60	188.80	185.82	24,669
2025-06-17	184.20	186.80	183.00	186.40	183.46	27,745
2025-06-16	184.80	185.40	184.20	184.40	181.49	20,651
2025-06-13	185.60	186.40	184.80	185.00	182.08	16,073
2025-06-12	186.40	187.80	185.60	186.40	183.46	17,550
2025-06-11	187.60	188.00	186.40	186.40	183.46	23,172
2025-06-10	187.60	188.40	186.80	187.80	184.84	11,096
2025-06-06	187.20	187.80	186.80	187.80	184.84	14,319
2025-06-05	185.20	187.00	184.60	186.80	183.86	28,401
2025-06-04	185.80	186.00	184.60	184.80	181.89	18,272
2025-06-03	188.40	188.80	185.60	185.60	182.67	24,589
2025-06-02	188.40	189.40	187.20	188.20	185.23	26,324
2025-05-30	187.20	189.60	187.00	188.20	185.23	59,168
2025-05-28	187.40	188.40	186.60	186.80	183.86	18,787
2025-05-27	188.80	188.80	187.40	187.40	184.45	25,119
2025-05-26	188.60	189.00	188.00	188.80	185.82	10,853
2025-05-23	188.20	189.00	187.20	188.00	185.04	44,837
2025-05-22	188.40	188.40	186.80	187.60	184.64	32,014
2025-05-21	186.60	188.40	186.40	188.40	185.43	20,042
2025-05-20	187.00	188.00	186.80	188.00	185.04	14,960
2025-05-19	186.40	187.20	184.80	187.20	184.25	28,954
2025-05-16	184.00	186.80	184.00	186.80	183.86	34,937
2025-05-15	181.00	183.60	181.00	183.60	180.71	25,924
2025-05-14	180.40	182.00	179.80	180.60	177.75	32,101

← NewerPage 6 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.