Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	181.40	181.60	179.80	180.20	177.36	28,969
2025-05-12	184.20	184.20	179.80	182.00	179.13	63,695
2025-05-09	184.60	184.80	183.40	184.00	181.10	27,854
2025-05-08	185.40	186.00	184.00	184.00	181.10	23,588
2025-05-07	184.40	185.40	183.40	185.20	182.28	34,567
2025-05-06	184.00	184.60	183.00	184.60	181.69	67,292
2025-05-05	182.00	184.20	181.40	183.80	180.90	16,407
2025-05-02	182.20	182.80	181.20	182.00	179.13	54,062
2025-04-30	180.00	181.80	179.60	181.80	178.93	56,453
2025-04-29	180.00	180.80	178.80	179.40	176.57	46,405
2025-04-28	184.20	186.20	183.40	186.00	179.62	41,607
2025-04-25	184.60	185.40	183.20	184.00	177.69	48,749
2025-04-24	184.80	185.80	184.20	185.20	178.85	19,867
2025-04-23	185.20	185.60	183.80	185.00	178.66	32,316
2025-04-22	185.60	186.20	184.20	185.60	179.24	57,177
2025-04-17	183.40	185.80	183.40	185.60	179.24	102,147
2025-04-16	183.00	184.20	182.40	184.20	177.88	35,176
2025-04-15	182.20	183.00	181.40	182.40	176.15	30,362
2025-04-14	183.00	183.00	180.00	182.00	175.76	57,314
2025-04-11	179.80	182.20	178.80	181.80	175.57	46,706
2025-04-10	183.00	183.00	177.40	179.40	173.25	35,470
2025-04-09	176.00	176.80	173.00	176.40	170.35	49,016
2025-04-08	177.80	179.00	175.20	178.60	172.48	37,973
2025-04-07	173.00	180.60	171.60	174.80	168.81	78,148
2025-04-04	180.40	181.60	176.80	178.20	172.09	108,146
2025-04-03	182.00	182.60	179.00	180.20	174.02	68,424
2025-04-02	184.00	184.00	181.60	181.60	175.37	39,683
2025-04-01	183.80	185.00	183.80	184.60	178.27	30,208
2025-03-31	183.40	185.00	182.80	183.80	177.50	32,410
2025-03-28	183.20	184.80	183.20	183.60	177.31	29,668
2025-03-27	183.40	184.00	182.60	182.80	176.53	29,675
2025-03-26	181.00	182.60	180.60	182.40	176.15	41,726
2025-03-25	179.60	181.60	179.60	180.80	174.60	27,545
2025-03-24	179.80	180.60	179.20	179.60	173.44	31,654
2025-03-21	178.40	180.40	177.80	180.20	174.02	91,025
2025-03-20	178.20	178.80	177.80	178.60	172.48	35,015
2025-03-19	177.80	178.40	176.60	178.20	172.09	49,171
2025-03-18	177.80	178.40	176.20	176.60	170.55	41,798
2025-03-17	176.40	177.60	175.40	177.60	171.51	38,253
2025-03-14	176.00	176.00	174.00	176.00	169.97	27,323
2025-03-13	176.00	176.00	174.40	175.60	169.58	28,699
2025-03-12	175.00	177.20	174.80	176.00	169.97	35,585
2025-03-11	173.00	175.20	172.60	174.20	168.23	62,304
2025-03-10	171.80	173.00	171.40	172.80	166.88	90,736
2025-03-07	168.80	171.80	168.80	171.60	165.72	48,306
2025-03-06	174.60	174.60	167.40	169.20	163.40	55,643
2025-03-05	175.80	176.60	174.60	175.20	169.19	60,045
2025-03-04	174.80	176.20	174.20	175.60	169.58	87,760
2025-03-03	172.40	174.40	172.00	174.00	168.03	39,173
2025-02-28	170.60	172.40	170.60	172.20	166.30	79,640
2025-02-27	170.80	171.60	170.40	171.40	165.52	37,334
2025-02-26	172.20	173.00	170.60	171.00	165.14	25,602
2025-02-25	173.60	173.80	171.60	172.00	166.10	82,390
2025-02-24	173.60	175.80	173.60	173.80	167.84	56,663
2025-02-21	171.00	173.20	170.80	173.20	167.26	54,861
2025-02-20	171.00	171.20	170.40	171.00	165.14	34,062
2025-02-19	171.80	172.20	170.00	170.60	164.75	20,992
2025-02-18	170.40	171.60	170.20	171.40	165.52	57,231
2025-02-17	170.40	170.80	169.60	170.60	164.75	32,775
2025-02-14	170.40	171.40	170.20	170.20	164.36	38,102

← NewerPage 7 of 21 · 1,257 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.