Allreal Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	146.60	149.20	146.60	147.80	139.56	26,284
2023-12-04	144.60	148.40	144.60	146.80	138.61	18,985
2023-12-01	145.80	146.40	144.20	146.00	137.86	23,011
2023-11-30	145.80	146.80	143.60	143.60	135.59	117,574
2023-11-29	144.20	146.20	144.20	146.20	138.05	14,563
2023-11-28	145.60	145.60	143.60	145.00	136.91	16,353
2023-11-27	145.40	146.20	145.00	146.20	138.05	10,407
2023-11-24	145.00	145.80	144.40	145.80	137.67	10,293
2023-11-23	147.40	147.40	144.40	145.60	137.48	8,152
2023-11-22	144.40	146.40	144.40	146.40	138.24	14,587
2023-11-21	144.60	146.60	144.40	144.80	136.73	13,776
2023-11-20	147.00	147.00	145.40	146.60	138.43	15,599
2023-11-17	145.00	147.20	145.00	146.60	138.43	19,341
2023-11-16	148.80	148.80	145.60	145.80	137.67	22,308
2023-11-15	149.80	150.60	147.40	147.40	139.18	24,424
2023-11-14	144.60	149.80	144.60	149.40	141.07	33,296
2023-11-13	143.80	144.80	143.20	144.00	135.97	20,350
2023-11-10	143.60	143.60	141.80	143.20	135.22	24,706
2023-11-09	141.60	145.20	141.60	144.20	136.16	18,715
2023-11-08	143.60	143.60	141.80	141.80	133.89	14,187
2023-11-07	142.00	144.00	142.00	143.20	135.22	13,055
2023-11-06	146.80	146.80	142.60	142.80	134.84	21,018
2023-11-03	146.40	148.20	146.00	146.00	137.86	7,745
2023-11-02	144.60	147.80	144.00	146.80	138.61	32,534
2023-11-01	146.00	146.00	144.00	144.00	135.97	15,890
2023-10-31	144.40	145.80	144.20	145.80	137.67	33,806
2023-10-30	145.00	145.00	143.40	143.40	135.40	8,359
2023-10-27	144.20	145.20	143.40	144.20	136.16	10,596
2023-10-26	143.80	144.80	142.80	143.60	135.59	28,718
2023-10-25	148.80	148.80	142.20	144.00	135.97	18,938
2023-10-24	142.00	145.00	142.00	143.80	135.78	47,127
2023-10-23	144.20	144.20	140.60	141.80	133.89	29,069
2023-10-20	142.60	142.60	140.40	141.60	133.70	44,544
2023-10-19	143.40	144.00	142.20	142.20	134.27	20,735
2023-10-18	146.40	146.60	143.60	143.80	135.78	26,469
2023-10-17	145.80	147.60	145.80	146.40	138.24	8,485
2023-10-16	146.20	147.00	145.80	146.20	138.05	8,952
2023-10-13	148.80	148.80	146.20	146.20	138.05	12,952
2023-10-12	151.00	151.60	148.40	148.60	140.31	25,093
2023-10-11	148.00	149.60	147.60	149.60	141.26	17,066
2023-10-10	147.60	148.80	147.40	147.60	139.37	18,886
2023-10-09	147.60	147.60	145.40	147.00	138.80	10,100
2023-10-06	146.80	146.80	143.60	146.00	137.86	26,997
2023-10-05	143.60	144.40	143.00	144.00	135.97	17,473
2023-10-04	143.00	143.80	141.80	142.60	134.65	37,770
2023-10-03	146.20	146.20	142.20	142.60	134.65	32,203
2023-10-02	148.80	149.20	145.40	146.00	137.86	15,384
2023-09-29	144.20	146.80	144.20	146.00	137.86	30,065
2023-09-28	145.00	145.40	143.80	144.20	136.16	14,166
2023-09-27	149.20	149.20	142.80	143.80	135.78	18,516
2023-09-26	147.80	148.20	146.00	146.60	138.43	18,805
2023-09-25	148.00	149.20	147.80	148.80	140.50	21,522
2023-09-22	148.60	149.20	147.80	147.80	139.56	17,986
2023-09-21	150.00	151.00	149.00	149.00	140.69	21,088
2023-09-20	149.20	150.40	149.20	150.40	142.01	18,718
2023-09-19	148.00	149.00	148.00	148.20	139.94	12,631
2023-09-18	149.60	149.60	148.20	148.40	140.13	12,032
2023-09-15	150.80	151.00	149.40	149.80	141.45	51,464
2023-09-14	148.00	150.80	148.00	150.80	142.39	23,783
2023-09-13	148.20	149.00	147.20	149.00	140.69	25,065

← NewerPage 13 of 22 · 1,264 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.