Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	150.00	151.00	149.80	150.00	149.91	2,168
2023-09-05	148.80	150.40	148.60	149.17	149.09	3,476
2023-09-04	150.20	150.20	148.40	148.40	148.32	3,306
2023-09-01	152.40	153.80	149.39	149.79	149.70	397
2023-08-31	153.80	154.40	152.00	154.24	154.15	4,577
2023-08-30	154.20	154.20	152.60	153.54	153.45	3,451
2023-08-29	155.40	156.00	154.20	154.76	154.67	3,097
2023-08-25	153.80	155.00	153.36	154.42	154.33	2,232
2023-08-24	155.20	155.20	154.20	154.40	154.31	327
2023-08-23	152.60	154.40	152.60	153.62	153.53	1,910
2023-08-22	151.80	151.87	151.20	151.40	151.31	630
2023-08-21	151.40	151.40	150.20	150.20	150.11	782
2023-08-18	154.80	154.80	151.00	151.42	151.33	824
2023-08-17	152.40	154.00	152.40	153.60	153.51	4,322
2023-08-16	152.80	153.00	152.00	152.80	152.71	1,057
2023-08-15	155.00	156.00	153.80	154.18	154.10	1,256
2023-08-14	156.00	156.20	155.60	156.02	155.93	541
2023-08-11	157.80	158.26	156.60	157.00	156.91	1,261
2023-08-10	158.60	159.00	157.20	158.30	158.21	4,461
2023-08-09	158.20	158.20	157.00	157.62	157.53	1,757
2023-08-08	159.00	159.00	157.40	158.00	157.91	492
2023-08-07	158.80	159.00	157.40	158.20	158.11	1,193
2023-08-04	157.40	158.80	157.40	158.40	158.31	926
2023-08-03	158.00	158.60	157.18	157.60	157.51	1,065
2023-08-02	159.80	161.00	158.20	159.24	159.15	3,992
2023-07-31	160.00	161.80	159.20	160.78	160.69	2,372
2023-07-28	159.00	160.00	159.00	159.60	159.51	803
2023-07-27	160.40	160.60	159.40	160.37	160.27	1,411
2023-07-26	158.20	159.80	157.60	159.32	159.23	2,234
2023-07-25	157.40	158.41	157.20	157.57	157.48	3,275
2023-07-24	158.40	159.60	158.40	158.69	158.60	737
2023-07-21	157.60	158.60	157.60	157.62	157.53	1,144
2023-07-20	157.60	159.20	157.41	157.66	157.57	344
2023-07-19	157.40	158.60	157.40	158.02	157.93	609
2023-07-18	155.40	156.20	154.98	156.09	156.00	236
2023-07-17	155.20	155.40	154.20	154.24	154.16	1,054
2023-07-14	154.20	155.42	153.96	155.42	155.33	360
2023-07-13	154.60	154.80	154.20	154.39	154.31	702
2023-07-12	153.40	154.80	152.40	154.70	154.61	3,303
2023-07-11	152.00	152.80	150.60	152.42	152.33	843
2023-07-10	151.00	152.20	150.40	150.62	150.53	23,221
2023-07-07	149.80	151.40	149.60	150.52	150.44	786
2023-07-06	153.40	154.00	150.60	150.62	150.53	3,252
2023-07-05	154.20	155.20	153.80	154.02	153.93	506
2023-07-04	153.40	154.00	153.40	153.98	153.90	1,118
2023-07-03	152.20	153.00	151.60	152.82	152.73	1,915
2023-06-30	149.80	151.42	149.79	151.42	151.33	2,521
2023-06-29	150.00	150.01	149.20	150.01	149.92	927
2023-06-28	149.00	149.62	148.40	149.51	149.42	847
2023-06-27	148.20	149.00	147.99	148.41	148.32	803
2023-06-26	147.00	148.20	146.80	147.81	147.73	2,480
2023-06-23	148.40	148.40	147.31	147.79	147.70	1,880
2023-06-22	150.00	150.80	148.80	149.61	149.52	7,525
2023-06-21	151.00	151.40	150.20	150.29	150.20	2,350
2023-06-20	151.00	152.40	150.80	151.84	151.76	8,022
2023-06-19	153.00	153.96	151.60	151.60	151.51	3,180
2023-06-16	154.00	154.80	153.60	154.60	154.51	1,209
2023-06-15	153.80	154.20	153.40	153.60	153.51	2,288
2023-06-14	155.60	155.60	153.40	153.80	153.71	3,123
2023-06-13	153.80	154.00	153.56	153.62	153.53	553

← NewerPage 14 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.