Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	148.60	151.40	146.17	147.21	147.09	1,558
2022-12-12	147.00	149.60	147.00	148.42	148.31	2,841
2022-12-09	146.40	148.00	145.00	146.79	146.67	4,712
2022-12-08	146.60	146.60	143.00	144.73	144.62	1,543
2022-12-07	144.40	145.20	144.20	145.05	144.93	1,277
2022-12-06	146.20	146.80	145.20	145.81	145.70	883
2022-12-05	146.60	147.40	146.20	146.60	146.49	3,225
2022-12-02	146.00	147.00	145.60	146.51	146.40	3,148
2022-12-01	146.00	146.00	144.40	145.28	145.17	2,534
2022-11-30	146.40	146.40	142.80	143.88	143.77	5,436
2022-11-29	146.40	146.80	145.20	146.21	146.09	2,124
2022-11-28	149.00	149.00	146.00	146.21	146.10	542
2022-11-25	148.40	148.40	146.40	146.51	146.39	713
2022-11-24	146.60	149.20	146.60	148.40	148.28	1,239
2022-11-23	145.20	146.40	144.60	145.77	145.66	1,503
2022-11-22	145.20	146.60	144.60	146.00	145.89	1,395
2022-11-21	147.00	147.40	146.00	146.04	145.92	2,037
2022-11-18	146.20	147.40	146.20	147.37	147.25	845
2022-11-17	146.40	146.80	145.20	146.01	145.90	2,070
2022-11-16	146.40	147.40	145.20	146.14	146.03	1,545
2022-11-15	149.00	149.00	146.60	148.19	148.07	2,223
2022-11-14	146.20	148.20	146.20	147.19	147.07	2,282
2022-11-11	149.40	151.20	147.80	148.82	148.70	2,301
2022-11-10	142.40	149.40	142.40	147.21	147.10	1,673
2022-11-09	144.60	145.00	143.00	144.38	144.26	3,540
2022-11-08	142.00	143.60	141.87	142.81	142.70	319
2022-11-07	142.80	144.00	142.00	143.00	142.88	2,788
2022-11-04	141.00	143.20	140.60	142.23	142.12	2,631
2022-11-03	140.60	140.60	138.20	140.10	139.99	2,372
2022-11-02	143.00	143.00	141.00	141.95	141.84	1,043
2022-11-01	144.40	145.40	143.00	143.20	143.09	6,277
2022-10-31	144.40	144.40	141.60	142.61	142.50	5,282
2022-10-28	142.40	143.20	142.00	142.59	142.47	1,859
2022-10-27	143.20	144.40	142.40	144.19	144.07	2,354
2022-10-26	142.20	143.20	142.20	142.60	142.49	628
2022-10-25	139.80	142.80	138.80	141.71	141.60	3,726
2022-10-24	138.80	138.80	136.60	138.61	138.51	6,419
2022-10-21	137.80	138.00	136.20	137.63	137.52	1,807
2022-10-20	138.40	138.40	136.60	137.02	136.91	1,855
2022-10-19	137.60	137.60	134.80	136.79	136.68	1,710
2022-10-18	136.20	136.84	135.20	135.99	135.88	1,282
2022-10-17	132.40	136.00	132.40	134.28	134.18	3,526
2022-10-14	130.40	133.80	130.40	132.42	132.32	3,097
2022-10-13	129.40	131.80	127.20	127.67	127.57	2,331
2022-10-12	129.60	131.03	129.20	131.03	130.92	5,595
2022-10-11	130.60	131.00	129.00	130.60	130.50	10,114
2022-10-10	131.60	132.80	130.80	131.60	131.50	6,829
2022-10-07	134.20	135.00	131.20	132.49	132.39	1,332
2022-10-06	135.20	135.40	134.20	134.80	134.69	1,205
2022-10-05	136.20	136.20	133.40	133.57	133.47	3,125
2022-10-04	140.80	141.00	137.40	139.12	139.01	1,053
2022-10-03	137.20	140.40	137.20	140.40	140.29	7,640
2022-09-30	134.20	139.20	134.20	138.01	137.91	5,058
2022-09-29	132.60	134.40	131.20	134.00	133.89	7,789
2022-09-28	131.20	134.80	130.00	132.45	132.35	11,732
2022-09-27	134.60	135.00	130.80	131.00	130.90	2,479
2022-09-26	138.00	138.40	134.00	134.20	134.09	5,979
2022-09-23	139.80	140.20	137.80	139.16	139.05	10,012
2022-09-22	141.20	141.40	139.80	140.41	140.30	7,306
2022-09-21	143.21	144.00	142.20	142.40	142.29	4,628

← NewerPage 17 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.