Allreal Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 170.80 | 171.00 | 169.40 | 170.80 | 164.94 | 20,348 |
| 2025-02-12 | 170.60 | 170.60 | 169.00 | 170.00 | 164.17 | 22,783 |
| 2025-02-11 | 171.00 | 171.00 | 169.80 | 170.60 | 164.75 | 15,809 |
| 2025-02-10 | 170.20 | 171.00 | 170.00 | 170.80 | 164.94 | 15,052 |
| 2025-02-07 | 171.80 | 172.20 | 170.00 | 170.20 | 164.36 | 29,602 |
| 2025-02-06 | 172.00 | 172.00 | 170.80 | 171.60 | 165.72 | 22,471 |
| 2025-02-05 | 170.00 | 171.80 | 169.60 | 171.80 | 165.91 | 58,454 |
| 2025-02-04 | 169.20 | 169.60 | 168.40 | 169.40 | 163.59 | 24,285 |
| 2025-02-03 | 169.80 | 170.60 | 168.80 | 170.00 | 164.17 | 44,135 |
| 2025-01-31 | 171.80 | 171.80 | 169.60 | 170.60 | 164.75 | 27,838 |
| 2025-01-30 | 170.80 | 172.20 | 170.20 | 171.60 | 165.72 | 29,540 |
| 2025-01-29 | 171.00 | 171.00 | 169.20 | 170.40 | 164.56 | 32,446 |
| 2025-01-28 | 169.20 | 170.80 | 168.60 | 170.80 | 164.94 | 63,591 |
| 2025-01-27 | 166.80 | 169.40 | 166.60 | 169.20 | 163.40 | 48,379 |
| 2025-01-24 | 168.80 | 168.80 | 166.80 | 167.00 | 161.27 | 24,429 |
| 2025-01-23 | 167.60 | 168.40 | 167.40 | 168.40 | 162.63 | 42,559 |
| 2025-01-22 | 168.00 | 168.00 | 167.20 | 167.60 | 161.85 | 13,740 |
| 2025-01-21 | 167.60 | 168.20 | 167.40 | 168.00 | 162.24 | 21,851 |
| 2025-01-20 | 168.80 | 169.00 | 167.60 | 167.60 | 161.85 | 17,533 |
| 2025-01-17 | 167.60 | 169.00 | 167.40 | 168.40 | 162.63 | 26,894 |
| 2025-01-16 | 168.80 | 169.20 | 166.20 | 167.40 | 161.66 | 32,663 |
| 2025-01-15 | 169.00 | 169.80 | 168.00 | 168.40 | 162.63 | 29,922 |
| 2025-01-14 | 168.00 | 168.80 | 167.00 | 168.20 | 162.43 | 39,580 |
| 2025-01-13 | 167.60 | 168.40 | 167.00 | 167.00 | 161.27 | 24,200 |
| 2025-01-10 | 167.80 | 168.00 | 166.40 | 167.60 | 161.85 | 21,276 |
| 2025-01-09 | 167.20 | 168.00 | 166.60 | 167.80 | 162.05 | 27,460 |
| 2025-01-08 | 167.20 | 168.60 | 165.00 | 167.00 | 161.27 | 32,990 |
| 2025-01-07 | 165.80 | 168.20 | 165.40 | 166.80 | 161.08 | 44,366 |
| 2025-01-06 | 165.80 | 166.60 | 165.60 | 166.00 | 160.31 | 41,430 |
| 2025-01-03 | 167.00 | 167.00 | 165.00 | 165.80 | 160.12 | 29,951 |
| 2024-12-30 | 164.80 | 165.60 | 164.20 | 165.60 | 159.92 | 20,170 |
| 2024-12-27 | 164.40 | 165.20 | 163.80 | 165.00 | 159.34 | 16,895 |
| 2024-12-23 | 162.40 | 164.00 | 162.40 | 164.00 | 158.38 | 25,429 |
| 2024-12-20 | 160.80 | 163.00 | 160.80 | 162.80 | 157.22 | 60,871 |
| 2024-12-19 | 160.40 | 161.40 | 160.20 | 161.00 | 155.48 | 50,972 |
| 2024-12-18 | 161.80 | 162.20 | 161.00 | 161.20 | 155.67 | 26,852 |
| 2024-12-17 | 160.20 | 162.00 | 160.20 | 161.40 | 155.87 | 34,491 |
| 2024-12-16 | 162.40 | 162.40 | 160.20 | 160.80 | 155.29 | 33,116 |
| 2024-12-13 | 162.80 | 163.00 | 161.40 | 162.00 | 156.45 | 32,996 |
| 2024-12-12 | 162.00 | 163.40 | 161.60 | 162.60 | 157.03 | 21,390 |
| 2024-12-11 | 160.60 | 162.00 | 160.60 | 161.80 | 156.25 | 31,832 |
| 2024-12-10 | 160.60 | 161.20 | 159.60 | 161.00 | 155.48 | 29,093 |
| 2024-12-09 | 162.80 | 162.80 | 160.20 | 160.60 | 155.09 | 25,004 |
| 2024-12-06 | 161.40 | 163.20 | 161.40 | 162.60 | 157.03 | 24,022 |
| 2024-12-05 | 162.00 | 163.60 | 161.80 | 161.80 | 156.25 | 27,827 |
| 2024-12-04 | 161.40 | 163.00 | 161.20 | 162.60 | 157.03 | 26,245 |
| 2024-12-03 | 160.40 | 161.40 | 159.60 | 161.40 | 155.87 | 21,651 |
| 2024-12-02 | 160.60 | 161.80 | 160.00 | 160.60 | 155.09 | 52,928 |
| 2024-11-29 | 160.00 | 162.00 | 159.80 | 161.80 | 156.25 | 36,679 |
| 2024-11-28 | 161.00 | 161.20 | 159.40 | 159.80 | 154.32 | 19,386 |
| 2024-11-27 | 158.00 | 161.00 | 155.40 | 161.00 | 155.48 | 42,451 |
| 2024-11-26 | 160.80 | 160.80 | 159.40 | 160.40 | 154.90 | 19,576 |
| 2024-11-25 | 160.00 | 161.00 | 159.20 | 160.20 | 154.71 | 30,569 |
| 2024-11-22 | 157.60 | 159.80 | 157.00 | 159.40 | 153.93 | 20,845 |
| 2024-11-21 | 156.60 | 157.20 | 155.80 | 156.40 | 151.04 | 17,220 |
| 2024-11-20 | 158.00 | 158.20 | 156.20 | 156.80 | 151.42 | 17,602 |
| 2024-11-19 | 157.00 | 158.00 | 156.20 | 157.40 | 152.00 | 36,402 |
| 2024-11-18 | 158.60 | 158.60 | 156.20 | 157.40 | 152.00 | 14,828 |
| 2024-11-15 | 157.60 | 158.40 | 156.40 | 158.00 | 152.58 | 19,213 |
| 2024-11-14 | 156.80 | 157.60 | 155.60 | 157.20 | 151.81 | 17,014 |
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.