Allreal Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 154.80 | 156.00 | 154.60 | 156.00 | 150.65 | 20,940 |
| 2024-11-12 | 157.80 | 157.80 | 155.20 | 155.60 | 150.27 | 18,024 |
| 2024-11-11 | 158.00 | 158.40 | 156.80 | 157.00 | 151.62 | 11,639 |
| 2024-11-08 | 156.20 | 158.00 | 155.60 | 157.80 | 152.39 | 27,714 |
| 2024-11-07 | 155.80 | 156.80 | 155.60 | 156.20 | 150.84 | 17,230 |
| 2024-11-06 | 157.00 | 157.00 | 154.20 | 155.40 | 150.07 | 32,812 |
| 2024-11-05 | 156.20 | 157.20 | 155.60 | 156.40 | 151.04 | 18,702 |
| 2024-11-04 | 156.00 | 157.20 | 155.20 | 156.40 | 151.04 | 20,785 |
| 2024-11-01 | 154.00 | 156.00 | 154.00 | 156.00 | 150.65 | 32,633 |
| 2024-10-31 | 155.40 | 155.40 | 153.40 | 153.60 | 148.33 | 43,858 |
| 2024-10-30 | 156.40 | 157.00 | 155.20 | 155.20 | 149.88 | 23,926 |
| 2024-10-29 | 156.60 | 157.80 | 156.60 | 156.80 | 151.42 | 13,256 |
| 2024-10-28 | 156.80 | 157.80 | 156.40 | 157.40 | 152.00 | 11,242 |
| 2024-10-25 | 156.60 | 156.80 | 155.80 | 156.40 | 151.04 | 16,454 |
| 2024-10-24 | 157.60 | 157.60 | 156.40 | 156.40 | 151.04 | 71,529 |
| 2024-10-23 | 156.80 | 157.60 | 156.20 | 157.00 | 151.62 | 11,629 |
| 2024-10-22 | 157.80 | 158.20 | 156.40 | 157.20 | 151.81 | 17,153 |
| 2024-10-21 | 159.80 | 160.00 | 158.00 | 158.00 | 152.58 | 18,259 |
| 2024-10-18 | 159.40 | 160.00 | 158.80 | 160.00 | 154.51 | 18,798 |
| 2024-10-17 | 160.00 | 160.20 | 159.00 | 160.00 | 154.51 | 13,882 |
| 2024-10-16 | 159.00 | 160.20 | 159.00 | 159.80 | 154.32 | 14,187 |
| 2024-10-15 | 159.00 | 160.00 | 158.80 | 160.00 | 154.51 | 25,947 |
| 2024-10-14 | 159.40 | 160.00 | 158.80 | 160.00 | 154.51 | 9,938 |
| 2024-10-11 | 158.20 | 160.20 | 158.20 | 159.40 | 153.93 | 12,185 |
| 2024-10-10 | 158.00 | 158.60 | 157.40 | 158.00 | 152.58 | 15,466 |
| 2024-10-09 | 157.60 | 159.00 | 157.60 | 158.20 | 152.78 | 12,321 |
| 2024-10-08 | 158.40 | 159.00 | 157.80 | 157.80 | 152.39 | 11,963 |
| 2024-10-07 | 161.00 | 161.00 | 158.60 | 158.60 | 153.16 | 21,750 |
| 2024-10-04 | 160.60 | 162.80 | 160.40 | 161.00 | 155.48 | 19,879 |
| 2024-10-03 | 160.60 | 161.00 | 160.00 | 160.60 | 155.09 | 18,799 |
| 2024-10-02 | 159.80 | 160.60 | 158.80 | 160.00 | 154.51 | 22,819 |
| 2024-10-01 | 159.20 | 161.00 | 159.00 | 160.40 | 154.90 | 32,874 |
| 2024-09-30 | 159.20 | 159.40 | 157.80 | 158.80 | 153.36 | 24,546 |
| 2024-09-27 | 158.20 | 160.00 | 158.20 | 159.40 | 153.93 | 15,306 |
| 2024-09-26 | 158.00 | 159.60 | 157.60 | 158.80 | 153.36 | 21,874 |
| 2024-09-25 | 158.00 | 158.80 | 157.40 | 158.20 | 152.78 | 22,622 |
| 2024-09-24 | 158.40 | 158.40 | 156.40 | 157.60 | 152.20 | 19,922 |
| 2024-09-23 | 156.80 | 158.20 | 156.80 | 157.80 | 152.39 | 18,095 |
| 2024-09-20 | 156.80 | 156.80 | 155.20 | 156.80 | 151.42 | 114,804 |
| 2024-09-19 | 157.60 | 158.60 | 156.20 | 156.40 | 151.04 | 21,344 |
| 2024-09-18 | 157.20 | 157.40 | 156.20 | 156.60 | 151.23 | 12,342 |
| 2024-09-17 | 160.00 | 160.00 | 157.40 | 157.40 | 152.00 | 19,192 |
| 2024-09-16 | 160.80 | 161.00 | 159.60 | 159.80 | 154.32 | 11,056 |
| 2024-09-13 | 160.00 | 161.60 | 159.80 | 160.40 | 154.90 | 19,407 |
| 2024-09-12 | 159.80 | 160.00 | 159.00 | 159.40 | 153.93 | 20,685 |
| 2024-09-11 | 159.00 | 160.20 | 158.40 | 160.00 | 154.51 | 21,245 |
| 2024-09-10 | 159.20 | 160.20 | 158.80 | 160.20 | 154.71 | 13,755 |
| 2024-09-09 | 159.60 | 159.80 | 158.20 | 159.00 | 153.55 | 16,000 |
| 2024-09-06 | 160.00 | 160.40 | 158.40 | 159.40 | 153.93 | 22,279 |
| 2024-09-05 | 159.00 | 160.40 | 158.60 | 160.00 | 154.51 | 28,532 |
| 2024-09-04 | 159.40 | 160.00 | 158.60 | 159.20 | 153.74 | 20,384 |
| 2024-09-03 | 161.00 | 161.00 | 158.80 | 159.60 | 154.13 | 18,126 |
| 2024-09-02 | 160.80 | 161.20 | 160.00 | 161.20 | 155.67 | 21,158 |
| 2024-08-30 | 160.00 | 161.60 | 160.00 | 161.00 | 155.48 | 79,776 |
| 2024-08-29 | 162.40 | 162.40 | 159.00 | 159.40 | 153.93 | 42,773 |
| 2024-08-28 | 159.00 | 162.60 | 158.60 | 162.00 | 156.45 | 41,840 |
| 2024-08-27 | 158.60 | 159.40 | 157.80 | 158.20 | 152.78 | 24,075 |
| 2024-08-26 | 158.80 | 159.20 | 158.40 | 159.00 | 153.55 | 23,357 |
| 2024-08-23 | 158.00 | 159.20 | 158.00 | 158.80 | 153.36 | 28,096 |
| 2024-08-22 | 158.00 | 159.00 | 157.60 | 158.20 | 152.78 | 27,085 |
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.