Allreal Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 152.00 | 152.00 | 151.60 | 151.60 | 151.55 | 71 |
| 2024-05-29 | 153.20 | 154.80 | 152.00 | 152.00 | 151.95 | 1,316 |
| 2024-05-28 | 152.00 | 153.40 | 150.40 | 153.20 | 153.15 | 984 |
| 2024-05-24 | 150.00 | 150.00 | 148.80 | 148.85 | 148.79 | 541 |
| 2024-05-23 | 153.40 | 153.40 | 150.80 | 150.80 | 150.75 | 835 |
| 2024-05-22 | 153.00 | 153.60 | 152.60 | 153.35 | 153.30 | 501 |
| 2024-05-21 | 153.80 | 153.80 | 153.20 | 153.40 | 153.35 | 824 |
| 2024-05-17 | 153.80 | 153.80 | 152.80 | 152.80 | 152.75 | 720 |
| 2024-05-16 | 153.00 | 153.20 | 152.00 | 153.20 | 153.15 | 275 |
| 2024-05-15 | 151.80 | 152.80 | 151.60 | 152.60 | 152.55 | 354 |
| 2024-05-14 | 151.20 | 151.20 | 151.00 | 151.00 | 150.95 | 3 |
| 2024-05-13 | 151.80 | 151.80 | 150.00 | 151.10 | 151.05 | 56,883 |
| 2024-05-10 | 152.20 | 152.20 | 151.00 | 152.00 | 151.95 | 159,406 |
| 2024-05-08 | 152.00 | 152.00 | 150.80 | 151.40 | 151.35 | 152 |
| 2024-05-07 | 151.80 | 151.80 | 151.00 | 151.40 | 151.35 | 299 |
| 2024-05-03 | 150.00 | 151.40 | 149.60 | 151.20 | 151.15 | 62 |
| 2024-05-02 | 150.00 | 150.40 | 149.00 | 150.20 | 150.15 | 947 |
| 2024-04-30 | 150.00 | 150.20 | 148.60 | 148.64 | 148.58 | 8,069 |
| 2024-04-29 | 148.40 | 150.20 | 148.20 | 149.80 | 149.75 | 56 |
| 2024-04-26 | 149.40 | 149.40 | 148.19 | 148.40 | 148.35 | 3,818 |
| 2024-04-25 | 150.00 | 150.20 | 147.80 | 148.00 | 147.95 | 6,568 |
| 2024-04-24 | 151.80 | 151.80 | 149.40 | 150.00 | 149.95 | 5,492 |
| 2024-04-23 | 152.40 | 157.40 | 150.40 | 151.00 | 150.95 | 8,048 |
| 2024-04-22 | 158.20 | 158.80 | 157.40 | 158.28 | 158.19 | 14,845 |
| 2024-04-19 | 156.80 | 158.20 | 156.80 | 157.02 | 156.93 | 1,079 |
| 2024-04-18 | 157.00 | 157.00 | 156.00 | 157.00 | 156.91 | 182,589 |
| 2024-04-17 | 156.00 | 156.02 | 155.00 | 155.78 | 155.69 | 1,915 |
| 2024-04-16 | 155.00 | 155.22 | 154.60 | 155.00 | 154.91 | 5,333 |
| 2024-04-15 | 154.20 | 155.80 | 154.20 | 155.28 | 155.19 | 654 |
| 2024-04-12 | 154.00 | 154.40 | 153.58 | 154.00 | 153.91 | 4,517 |
| 2024-04-11 | 153.80 | 153.80 | 152.00 | 152.60 | 152.51 | 51,870 |
| 2024-04-10 | 155.00 | 155.00 | 153.40 | 153.40 | 153.31 | 2,042 |
| 2024-04-09 | 155.40 | 155.60 | 154.40 | 154.40 | 154.31 | 3,506 |
| 2024-04-08 | 155.80 | 156.00 | 154.78 | 154.78 | 154.70 | 2,717 |
| 2024-04-05 | 155.00 | 156.20 | 155.00 | 155.20 | 155.11 | 44,280 |
| 2024-04-04 | 157.00 | 157.00 | 155.00 | 155.60 | 155.51 | 14,988 |
| 2024-04-03 | 155.80 | 156.60 | 155.71 | 156.13 | 156.04 | 8,127 |
| 2024-04-02 | 155.00 | 155.24 | 154.20 | 154.82 | 154.73 | 9,915 |
| 2024-03-28 | 154.00 | 155.40 | 154.00 | 154.78 | 154.69 | 5,166 |
| 2024-03-27 | 155.40 | 155.40 | 154.00 | 155.08 | 154.99 | 1,541 |
| 2024-03-26 | 155.40 | 155.40 | 154.57 | 154.57 | 154.48 | 1,975 |
| 2024-03-25 | 155.00 | 156.00 | 154.60 | 154.82 | 154.73 | 3,945 |
| 2024-03-22 | 155.40 | 156.20 | 155.00 | 155.78 | 155.70 | 1,894 |
| 2024-03-21 | 153.40 | 155.40 | 153.20 | 155.22 | 155.13 | 2,871 |
| 2024-03-20 | 152.20 | 153.62 | 152.00 | 153.62 | 153.53 | 2,139 |
| 2024-03-19 | 152.40 | 153.22 | 152.18 | 152.47 | 152.38 | 480 |
| 2024-03-18 | 153.60 | 154.00 | 152.82 | 152.82 | 152.73 | 2,662 |
| 2024-03-15 | 153.60 | 154.40 | 153.00 | 153.22 | 153.13 | 3,626 |
| 2024-03-14 | 154.80 | 155.00 | 153.20 | 153.92 | 153.84 | 1,359 |
| 2024-03-13 | 153.00 | 154.42 | 153.00 | 154.42 | 154.33 | 1,518 |
| 2024-03-12 | 153.80 | 153.80 | 152.78 | 152.78 | 152.70 | 4,740 |
| 2024-03-11 | 153.80 | 153.80 | 151.80 | 153.02 | 152.93 | 2,025 |
| 2024-03-08 | 152.20 | 153.39 | 151.40 | 152.77 | 152.68 | 3,327 |
| 2024-03-07 | 151.60 | 154.00 | 151.57 | 151.62 | 151.53 | 1,795 |
| 2024-03-06 | 152.20 | 153.01 | 150.98 | 151.08 | 151.00 | 3,989 |
| 2024-03-05 | 151.60 | 152.00 | 150.98 | 151.89 | 151.81 | 4,669 |
| 2024-03-04 | 152.40 | 152.40 | 151.00 | 151.18 | 151.10 | 3,948 |
| 2024-03-01 | 152.80 | 153.56 | 151.38 | 152.22 | 152.13 | 6,545 |
| 2024-02-29 | 153.20 | 153.20 | 151.40 | 152.14 | 152.05 | 4,744 |
| 2024-02-28 | 155.20 | 155.20 | 151.00 | 151.60 | 151.51 | 2,666 |
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.