Allreal Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 153.00 | 153.40 | 152.40 | 152.62 | 152.53 | 913 |
| 2024-02-26 | 155.00 | 155.00 | 152.58 | 152.79 | 152.70 | 1,872 |
| 2024-02-23 | 155.00 | 155.00 | 154.00 | 154.58 | 154.49 | 969 |
| 2024-02-22 | 153.80 | 154.80 | 153.78 | 153.78 | 153.70 | 1,391 |
| 2024-02-21 | 155.00 | 155.00 | 153.80 | 153.81 | 153.72 | 574 |
| 2024-02-20 | 154.80 | 154.82 | 153.95 | 154.42 | 154.33 | 1,092 |
| 2024-02-19 | 155.00 | 155.00 | 153.40 | 154.38 | 154.30 | 810 |
| 2024-02-16 | 155.80 | 155.80 | 154.00 | 155.01 | 154.92 | 408 |
| 2024-02-15 | 154.20 | 155.20 | 153.40 | 154.98 | 154.90 | 3,184 |
| 2024-02-14 | 152.40 | 153.80 | 151.20 | 153.42 | 153.33 | 2,798 |
| 2024-02-13 | 153.80 | 154.20 | 151.98 | 152.33 | 152.24 | 2,113 |
| 2024-02-12 | 151.80 | 153.22 | 151.00 | 153.22 | 153.13 | 2,322 |
| 2024-02-09 | 152.00 | 152.20 | 150.39 | 151.00 | 150.91 | 1,781 |
| 2024-02-08 | 152.80 | 152.80 | 151.38 | 151.50 | 151.42 | 2,513 |
| 2024-02-07 | 153.40 | 154.00 | 152.40 | 152.78 | 152.70 | 3,293 |
| 2024-02-06 | 154.00 | 154.00 | 152.40 | 153.22 | 153.13 | 764 |
| 2024-02-05 | 154.40 | 154.40 | 152.60 | 153.18 | 153.10 | 9,528 |
| 2024-02-02 | 154.40 | 155.20 | 153.19 | 153.22 | 153.13 | 1,585 |
| 2024-02-01 | 153.60 | 153.60 | 152.40 | 152.64 | 152.56 | 1,236 |
| 2024-01-31 | 153.80 | 155.00 | 153.40 | 154.00 | 153.91 | 14,046 |
| 2024-01-30 | 154.80 | 154.82 | 153.37 | 154.39 | 154.31 | 13,519 |
| 2024-01-29 | 153.40 | 153.80 | 153.00 | 153.62 | 153.53 | 766 |
| 2024-01-26 | 153.60 | 153.60 | 152.58 | 153.17 | 153.08 | 614 |
| 2024-01-25 | 153.40 | 153.40 | 151.98 | 151.99 | 151.91 | 2,296 |
| 2024-01-24 | 151.40 | 152.60 | 151.00 | 151.82 | 151.73 | 2,046 |
| 2024-01-23 | 153.20 | 153.20 | 151.00 | 151.39 | 151.31 | 3,511 |
| 2024-01-22 | 152.80 | 152.80 | 150.80 | 152.45 | 152.36 | 791 |
| 2024-01-19 | 152.00 | 152.00 | 150.39 | 150.83 | 150.74 | 1,756 |
| 2024-01-18 | 150.60 | 151.60 | 150.20 | 151.01 | 150.92 | 3,254 |
| 2024-01-17 | 151.20 | 151.20 | 149.60 | 149.95 | 149.86 | 2,877 |
| 2024-01-16 | 152.80 | 152.80 | 151.40 | 151.60 | 151.51 | 652 |
| 2024-01-15 | 153.40 | 154.40 | 153.20 | 153.51 | 153.43 | 2,158 |
| 2024-01-12 | 151.60 | 153.80 | 150.60 | 153.18 | 153.10 | 2,239 |
| 2024-01-11 | 151.20 | 152.00 | 150.20 | 151.20 | 151.11 | 1,954 |
| 2024-01-10 | 149.80 | 151.40 | 149.80 | 150.83 | 150.75 | 2,533 |
| 2024-01-09 | 150.00 | 150.20 | 148.59 | 149.80 | 149.71 | 1,918 |
| 2024-01-08 | 149.60 | 149.80 | 147.59 | 149.37 | 149.28 | 3,042 |
| 2024-01-05 | 149.40 | 149.40 | 147.40 | 148.80 | 148.72 | 1,848 |
| 2024-01-04 | 148.80 | 149.60 | 148.00 | 148.94 | 148.86 | 2,080 |
| 2024-01-03 | 152.00 | 152.00 | 147.00 | 150.60 | 150.51 | 2,241 |
| 2023-12-29 | 150.60 | 150.60 | 149.20 | 150.40 | 150.31 | 1,470 |
| 2023-12-28 | 151.00 | 151.00 | 150.00 | 150.02 | 149.93 | 1,522 |
| 2023-12-27 | 151.60 | 151.60 | 150.60 | 151.08 | 151.00 | 2,089 |
| 2023-12-22 | 152.00 | 152.00 | 150.40 | 151.08 | 151.00 | 1,282 |
| 2023-12-21 | 151.40 | 151.40 | 150.60 | 151.00 | 150.91 | 4,070 |
| 2023-12-20 | 150.20 | 152.00 | 149.80 | 151.40 | 151.31 | 14,093 |
| 2023-12-19 | 150.20 | 150.40 | 148.99 | 149.80 | 149.71 | 2,317 |
| 2023-12-18 | 149.00 | 150.60 | 149.00 | 149.80 | 149.71 | 5,908 |
| 2023-12-15 | 152.20 | 152.60 | 149.80 | 150.40 | 150.31 | 22,970 |
| 2023-12-14 | 152.20 | 152.20 | 151.00 | 151.61 | 151.52 | 79,417 |
| 2023-12-13 | 147.60 | 148.40 | 146.80 | 147.70 | 147.62 | 3,305 |
| 2023-12-12 | 146.80 | 146.80 | 145.51 | 145.51 | 145.42 | 1,726 |
| 2023-12-11 | 146.80 | 146.80 | 145.60 | 145.97 | 145.88 | 14,316 |
| 2023-12-08 | 147.60 | 147.60 | 145.80 | 146.40 | 146.32 | 3,801 |
| 2023-12-07 | 147.60 | 147.60 | 146.40 | 147.20 | 147.11 | 2,577 |
| 2023-12-06 | 146.60 | 147.40 | 146.39 | 147.00 | 146.92 | 1,496 |
| 2023-12-05 | 147.80 | 149.40 | 147.80 | 147.80 | 147.72 | 35,758 |
| 2023-12-04 | 147.00 | 148.40 | 144.60 | 147.71 | 147.63 | 30,043 |
| 2023-12-01 | 143.60 | 146.20 | 143.60 | 146.00 | 145.92 | 4,862 |
| 2023-11-30 | 146.20 | 146.60 | 143.59 | 143.60 | 143.52 | 158,465 |
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.