Allreal Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 158.20 | 159.00 | 158.20 | 158.80 | 158.74 | 1,040 |
| 2024-08-22 | 158.20 | 158.60 | 158.20 | 158.20 | 158.14 | 315 |
| 2024-08-21 | 158.40 | 158.40 | 157.20 | 157.80 | 157.75 | 812 |
| 2024-08-20 | 157.80 | 159.00 | 157.80 | 158.60 | 158.54 | 686 |
| 2024-08-19 | 157.20 | 158.20 | 156.60 | 157.40 | 157.35 | 38,459 |
| 2024-08-16 | 157.40 | 157.40 | 156.00 | 156.50 | 156.45 | 444 |
| 2024-08-15 | 158.20 | 158.20 | 157.20 | 157.78 | 157.72 | 436 |
| 2024-08-14 | 157.00 | 158.20 | 156.80 | 158.20 | 158.14 | 112 |
| 2024-08-13 | 156.20 | 157.00 | 155.40 | 156.60 | 156.55 | 291 |
| 2024-08-12 | 156.40 | 156.60 | 156.40 | 156.60 | 156.55 | 345 |
| 2024-08-09 | 156.40 | 157.00 | 156.00 | 156.80 | 156.75 | 1,405 |
| 2024-08-08 | 155.00 | 155.80 | 154.20 | 154.40 | 154.35 | 960 |
| 2024-08-07 | 154.60 | 156.40 | 154.00 | 156.00 | 155.95 | 26,306 |
| 2024-08-06 | 154.60 | 154.60 | 152.40 | 153.80 | 153.75 | 821 |
| 2024-08-05 | 154.20 | 154.40 | 153.20 | 154.20 | 154.15 | 724 |
| 2024-08-02 | 156.00 | 157.20 | 156.00 | 156.60 | 156.55 | 481 |
| 2024-07-31 | 156.00 | 156.80 | 156.00 | 156.60 | 156.55 | 377 |
| 2024-07-30 | 156.00 | 156.40 | 155.80 | 156.00 | 155.95 | 2,127 |
| 2024-07-29 | 156.00 | 156.40 | 155.60 | 156.00 | 155.95 | 412 |
| 2024-07-26 | 154.20 | 155.80 | 154.00 | 155.40 | 155.35 | 22,475 |
| 2024-07-25 | 153.80 | 154.80 | 153.40 | 154.80 | 154.75 | 125 |
| 2024-07-24 | 154.40 | 155.20 | 154.00 | 155.20 | 155.15 | 956 |
| 2024-07-23 | 154.60 | 155.20 | 154.40 | 155.20 | 155.15 | 833 |
| 2024-07-22 | 156.40 | 156.40 | 155.00 | 155.04 | 154.99 | 3,300 |
| 2024-07-19 | 155.40 | 155.80 | 154.40 | 155.80 | 155.75 | 382 |
| 2024-07-18 | 155.40 | 156.00 | 155.40 | 155.40 | 155.35 | 209 |
| 2024-07-17 | 155.00 | 156.20 | 155.00 | 156.00 | 155.95 | 356 |
| 2024-07-16 | 156.40 | 156.40 | 155.20 | 155.80 | 155.75 | 407 |
| 2024-07-15 | 156.00 | 157.20 | 156.00 | 157.00 | 156.95 | 600 |
| 2024-07-12 | 155.40 | 156.40 | 155.40 | 156.40 | 156.35 | 263 |
| 2024-07-11 | 155.60 | 156.20 | 155.00 | 156.20 | 156.15 | 648 |
| 2024-07-10 | 154.80 | 155.20 | 154.40 | 154.63 | 154.57 | 1,188 |
| 2024-07-09 | 154.60 | 154.60 | 154.00 | 154.40 | 154.35 | 519 |
| 2024-07-08 | 155.60 | 155.60 | 154.40 | 154.59 | 154.54 | 3,266 |
| 2024-07-05 | 156.20 | 156.80 | 155.60 | 156.00 | 155.95 | 1,154 |
| 2024-07-04 | 155.00 | 156.00 | 155.00 | 156.00 | 155.95 | 374 |
| 2024-07-03 | 153.80 | 154.80 | 153.60 | 154.10 | 154.05 | 417 |
| 2024-07-02 | 152.40 | 153.60 | 152.40 | 153.20 | 153.15 | 496 |
| 2024-07-01 | 155.20 | 155.20 | 152.80 | 152.80 | 152.75 | 290 |
| 2024-06-28 | 153.80 | 154.20 | 153.40 | 153.80 | 153.75 | 623 |
| 2024-06-27 | 152.80 | 153.80 | 152.80 | 153.80 | 153.75 | 548 |
| 2024-06-26 | 154.00 | 154.20 | 152.40 | 152.80 | 152.75 | 367 |
| 2024-06-25 | 153.60 | 154.40 | 153.20 | 153.20 | 153.15 | 52,934 |
| 2024-06-24 | 152.60 | 154.00 | 152.40 | 154.00 | 153.95 | 446 |
| 2024-06-21 | 153.00 | 153.00 | 151.80 | 152.20 | 152.15 | 1,657 |
| 2024-06-20 | 151.60 | 152.40 | 151.20 | 151.60 | 151.54 | 1,123 |
| 2024-06-19 | 151.20 | 151.60 | 151.00 | 151.20 | 151.15 | 280 |
| 2024-06-18 | 150.60 | 151.20 | 150.60 | 151.00 | 150.95 | 520 |
| 2024-06-17 | 151.80 | 151.80 | 150.80 | 150.80 | 150.75 | 2,133 |
| 2024-06-14 | 150.20 | 151.20 | 149.60 | 151.20 | 151.15 | 544 |
| 2024-06-13 | 151.60 | 151.80 | 150.80 | 150.80 | 150.75 | 810 |
| 2024-06-12 | 150.00 | 152.00 | 150.00 | 152.00 | 151.95 | 1,159 |
| 2024-06-11 | 150.80 | 151.20 | 149.80 | 150.05 | 149.99 | 3,533 |
| 2024-06-10 | 151.20 | 151.80 | 151.20 | 151.80 | 151.75 | 271 |
| 2024-06-07 | 152.60 | 153.00 | 151.40 | 151.60 | 151.55 | 209 |
| 2024-06-06 | 153.60 | 153.60 | 152.20 | 153.00 | 152.95 | 198 |
| 2024-06-05 | 154.80 | 154.80 | 153.60 | 153.60 | 153.55 | 409 |
| 2024-06-04 | 153.40 | 154.20 | 153.00 | 154.20 | 154.15 | 72,779 |
| 2024-06-03 | 152.80 | 153.80 | 152.80 | 153.40 | 153.35 | 207 |
| 2024-05-31 | 152.00 | 153.00 | 151.40 | 153.00 | 152.95 | 141 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 0.0350 GBX |
| 2025-04-29 | 0.0350 GBX |
| 2024-04-23 | 0.0350 GBX |
| 2023-04-25 | 0.0350 GBX |
| 2022-04-12 | 0.0350 GBX |
| 2021-04-20 | 0.0350 GBX |
| 2020-04-28 | 0.0350 GBX |
| 2019-04-16 | 0.0650 GBX |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.