Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	145.80	146.20	145.40	146.20	146.12	13,770
2023-11-28	145.60	145.60	143.80	145.60	145.52	1,233
2023-11-27	146.00	146.20	145.40	146.20	146.12	14,202
2023-11-24	145.00	145.80	144.60	145.80	145.72	15,886
2023-11-23	146.80	146.80	144.79	145.19	145.10	1,004
2023-11-22	145.20	146.40	144.60	146.40	146.32	2,642
2023-11-21	144.80	146.60	144.00	144.81	144.73	1,605
2023-11-20	146.60	146.80	145.80	145.81	145.73	2,622
2023-11-17	146.40	147.20	145.80	146.60	146.52	1,813
2023-11-16	148.00	148.00	145.80	146.35	146.27	1,112
2023-11-15	150.40	150.42	147.19	147.40	147.32	2,386
2023-11-14	144.80	149.80	144.80	149.40	149.31	2,828
2023-11-13	143.80	144.60	143.80	143.98	143.90	6,041
2023-11-10	143.20	143.21	141.60	143.20	143.12	15,047
2023-11-09	143.00	145.20	142.40	144.20	144.12	15,534
2023-11-08	142.80	143.00	141.80	142.19	142.10	1,934
2023-11-07	143.60	144.00	142.00	143.23	143.15	1,686
2023-11-06	146.80	146.80	142.80	142.80	142.72	1,088
2023-11-03	148.00	148.00	146.00	146.00	145.92	1,385
2023-11-02	144.60	147.40	144.60	145.81	145.73	3,479
2023-11-01	146.20	146.20	144.00	144.00	143.92	15,080
2023-10-31	144.00	145.80	144.00	145.80	145.72	2,205
2023-10-30	145.40	145.40	143.40	143.40	143.32	15,044
2023-10-27	144.00	145.20	144.00	144.20	144.12	992
2023-10-26	143.20	144.60	143.20	143.60	143.52	13,034
2023-10-25	142.60	144.60	142.60	143.97	143.89	3,819
2023-10-24	144.20	144.20	143.20	143.66	143.58	14,200
2023-10-23	141.80	142.00	140.80	141.41	141.33	1,871
2023-10-20	142.20	142.60	141.20	141.57	141.49	3,167
2023-10-19	144.60	144.60	142.20	142.22	142.14	2,978
2023-10-18	145.60	146.00	143.40	145.67	145.58	3,975
2023-10-17	147.60	147.60	146.20	146.40	146.32	3,305
2023-10-16	148.80	148.80	146.00	146.00	145.92	545
2023-10-13	149.00	149.00	146.17	146.17	146.09	3,585
2023-10-12	150.00	151.39	148.40	150.02	149.93	3,564
2023-10-11	147.40	149.80	147.40	149.60	149.51	1,917
2023-10-10	148.80	148.80	147.60	147.60	147.51	1,811
2023-10-09	145.86	147.00	145.79	145.79	145.70	14,516
2023-10-06	144.40	146.40	144.03	146.00	145.92	5,002
2023-10-05	143.40	144.40	143.00	144.00	143.92	1,500
2023-10-04	145.20	145.20	142.40	142.60	142.52	3,338
2023-10-03	146.40	146.40	142.60	142.60	142.52	2,304
2023-10-02	147.20	149.00	145.19	147.89	147.81	3,375
2023-09-29	145.40	147.00	145.00	146.00	145.92	4,169
2023-09-28	145.00	145.20	143.80	144.60	144.52	2,579
2023-09-27	146.20	146.38	143.40	143.80	143.72	2,884
2023-09-26	147.80	147.80	146.00	146.73	146.65	3,935
2023-09-25	148.20	149.00	148.00	148.80	148.72	6,040
2023-09-22	148.40	148.40	147.79	147.80	147.72	1,698
2023-09-21	150.20	150.40	148.98	149.00	148.92	3,042
2023-09-20	150.00	150.42	149.40	150.37	150.28	3,497
2023-09-19	149.00	149.00	148.20	148.20	148.12	2,051
2023-09-18	149.60	149.80	148.27	148.40	148.32	8,441
2023-09-15	151.40	151.40	149.40	149.80	149.71	4,009
2023-09-14	148.80	150.80	148.20	150.77	150.68	3,880
2023-09-13	149.00	149.00	147.40	147.49	147.40	1,867
2023-09-12	151.40	151.40	149.00	149.30	149.21	2,485
2023-09-11	150.20	150.40	149.79	150.40	150.31	3,332
2023-09-08	150.80	150.80	149.40	149.40	149.31	4,586
2023-09-07	151.00	151.00	149.20	149.99	149.90	1,829

← NewerPage 13 of 21 · 1,249 trading daysOlder →

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.