Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	147.00	147.80	146.20	147.71	147.60	46,743
2023-03-09	149.00	149.00	147.00	147.61	147.50	1,903
2023-03-08	150.20	150.40	149.00	149.19	149.07	2,350
2023-03-07	152.20	153.80	150.40	150.78	150.67	5,358
2023-03-06	152.00	153.40	150.40	153.18	153.06	2,005
2023-03-03	149.60	151.60	149.60	151.18	151.07	866
2023-03-02	149.00	150.20	148.20	149.60	149.48	2,786
2023-03-01	144.20	149.80	144.00	148.73	148.62	6,689
2023-02-28	153.40	154.40	152.20	153.78	153.66	40,312
2023-02-27	152.00	153.20	151.60	152.78	152.66	331
2023-02-24	151.00	153.00	151.00	152.33	152.21	2,435
2023-02-23	151.00	151.80	150.20	150.99	150.88	1,678
2023-02-22	151.60	151.80	149.20	151.20	151.08	4,707
2023-02-21	154.20	154.99	152.80	154.99	154.87	1,037
2023-02-20	155.00	156.20	154.80	155.62	155.50	515
2023-02-17	154.40	156.00	153.60	155.38	155.26	8,704
2023-02-16	157.60	158.60	155.20	155.96	155.84	1,612
2023-02-15	159.00	159.00	157.00	157.73	157.61	1,581
2023-02-14	157.40	159.60	157.00	158.20	158.07	513
2023-02-13	157.20	158.01	156.80	158.00	157.88	2,188
2023-02-10	157.40	158.20	156.20	157.39	157.27	793
2023-02-09	157.60	158.20	156.40	156.82	156.69	2,501
2023-02-08	158.80	159.80	157.40	158.43	158.30	2,376
2023-02-07	158.60	159.00	156.40	157.39	157.27	2,075
2023-02-06	159.80	159.80	156.20	157.49	157.37	1,467
2023-02-03	160.80	161.20	158.60	159.40	159.27	3,246
2023-02-02	158.00	160.60	157.20	159.65	159.52	2,590
2023-02-01	156.60	157.90	156.60	157.31	157.19	1,358
2023-01-31	158.80	158.80	156.20	156.60	156.48	1,414
2023-01-30	158.60	159.60	158.40	159.30	159.18	3,003
2023-01-27	158.80	159.20	157.80	158.78	158.65	1,124
2023-01-26	158.80	159.80	157.80	158.49	158.37	1,133
2023-01-25	158.80	160.20	158.80	159.72	159.60	652
2023-01-24	161.40	161.60	160.00	160.81	160.68	1,498
2023-01-23	158.80	161.20	158.20	160.92	160.79	2,664
2023-01-20	157.80	158.80	157.60	158.41	158.28	2,194
2023-01-19	156.80	158.20	156.40	157.31	157.19	2,945
2023-01-18	159.40	159.40	156.80	159.02	158.89	1,372
2023-01-17	161.20	161.20	158.60	159.82	159.69	1,499
2023-01-16	159.80	161.80	159.80	160.62	160.49	3,610
2023-01-13	159.20	160.00	158.80	159.22	159.09	2,337
2023-01-12	159.20	159.80	156.40	158.69	158.56	2,027
2023-01-11	158.00	160.00	158.00	159.51	159.38	2,477
2023-01-10	157.80	158.40	156.80	157.58	157.46	1,669
2023-01-09	156.80	158.40	156.20	158.40	158.28	3,035
2023-01-06	154.80	155.80	154.60	154.60	154.48	2,033
2023-01-05	158.20	158.20	154.78	154.78	154.66	646
2023-01-04	155.40	157.80	155.20	156.93	156.81	2,982
2023-01-03	150.80	154.40	150.80	151.71	151.59	7,536
2022-12-30	152.20	152.20	150.40	150.81	150.69	255
2022-12-29	149.80	152.02	149.80	152.02	151.90	1,044
2022-12-28	151.20	151.80	149.80	149.80	149.68	377
2022-12-23	150.60	151.80	150.40	150.88	150.76	1,879
2022-12-22	149.40	150.40	149.00	149.83	149.71	1,819
2022-12-21	147.60	149.40	146.80	149.40	149.28	1,674
2022-12-20	144.00	146.40	144.00	146.19	146.07	824
2022-12-19	148.00	148.40	146.20	146.99	146.87	786
2022-12-16	150.40	150.40	144.40	146.40	146.29	7,230
2022-12-15	150.00	153.20	150.00	151.03	150.91	2,843
2022-12-14	148.20	151.80	148.20	151.09	150.98	1,301

← NewerPage 16 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.