Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	148.60	148.60	142.40	142.63	142.52	3,928
2022-09-16	150.60	152.00	150.58	151.40	151.28	12,559
2022-09-15	152.20	152.40	150.40	150.60	150.48	9,834
2022-09-14	151.80	152.40	151.20	152.37	152.25	6,415
2022-09-13	154.60	155.00	152.40	153.20	153.08	2,355
2022-09-12	152.00	154.80	152.00	154.60	154.48	5,249
2022-09-09	151.40	152.00	151.20	151.40	151.28	1,623
2022-09-08	152.60	152.60	150.60	150.60	150.48	3,800
2022-09-07	151.60	152.60	151.20	152.16	152.04	1,127
2022-09-06	152.60	152.81	151.99	152.20	152.08	1,198
2022-09-05	152.40	153.00	152.20	152.40	152.28	2,586
2022-09-02	153.40	154.02	152.20	154.00	153.88	1,690
2022-09-01	153.00	153.60	152.00	152.47	152.35	3,924
2022-08-31	151.20	153.80	150.60	153.43	153.31	6,550
2022-08-30	153.60	153.80	151.60	152.80	152.68	4,272
2022-08-26	157.60	157.60	154.40	155.31	155.19	4,309
2022-08-25	157.40	161.00	155.98	157.84	157.71	10,527
2022-08-24	160.00	164.20	160.00	161.96	161.83	4,214
2022-08-23	158.80	159.40	157.40	159.06	158.93	1,115
2022-08-22	158.20	159.80	157.80	159.80	159.67	2,502
2022-08-19	161.00	161.00	159.40	160.20	160.07	1,239
2022-08-18	161.60	162.20	160.40	161.19	161.06	2,165
2022-08-17	164.40	164.40	161.00	162.15	162.02	1,347
2022-08-16	163.60	163.60	162.00	162.80	162.67	2,027
2022-08-15	164.20	164.80	163.60	164.70	164.57	1,756
2022-08-12	165.20	165.40	164.80	165.00	164.87	1,836
2022-08-11	163.80	164.40	163.60	164.40	164.27	1,643
2022-08-10	159.80	164.20	159.00	162.38	162.26	7,036
2022-08-09	159.00	160.40	159.00	159.84	159.72	2,497
2022-08-08	155.00	158.20	155.00	158.03	157.90	1,841
2022-08-05	154.80	155.60	154.39	154.40	154.28	1,522
2022-08-04	155.60	155.60	153.80	155.00	154.88	4,324
2022-08-03	154.80	155.80	154.40	155.14	155.01	720
2022-08-02	155.60	157.00	154.96	155.00	154.88	1,684
2022-07-29	157.00	157.80	156.20	157.00	156.88	9,892
2022-07-28	162.00	162.00	156.17	157.20	157.08	1,765
2022-07-27	157.40	159.40	156.80	156.99	156.87	1,444
2022-07-26	160.40	160.40	158.80	159.00	158.88	1,509
2022-07-25	161.80	161.80	160.38	160.38	160.26	1,277
2022-07-22	158.80	162.20	158.20	161.80	161.67	917
2022-07-21	161.00	161.00	157.20	158.74	158.62	1,102
2022-07-20	161.60	161.60	160.40	160.80	160.67	1,561
2022-07-19	160.20	161.60	160.20	161.20	161.07	1,748
2022-07-18	160.00	160.80	159.60	160.60	160.47	2,851
2022-07-15	158.00	158.80	157.40	158.01	157.88	1,713
2022-07-14	157.60	157.60	154.80	157.40	157.28	6,143
2022-07-13	160.00	161.00	159.20	160.01	159.89	2,407
2022-07-12	158.60	160.60	158.60	160.40	160.27	2,177
2022-07-11	159.60	159.60	158.80	159.13	159.01	1,776
2022-07-08	159.80	160.60	159.29	160.34	160.21	5,151
2022-07-07	158.40	160.20	158.20	159.64	159.52	2,979
2022-07-06	159.40	160.00	158.60	158.80	158.68	2,166
2022-07-05	158.80	158.80	157.00	157.00	156.88	1,093
2022-07-04	158.20	158.20	156.80	157.62	157.49	4,226
2022-07-01	156.60	157.80	154.80	157.60	157.48	4,510
2022-06-30	157.00	158.00	156.20	157.80	157.68	5,765
2022-06-29	158.60	158.80	156.80	157.34	157.22	2,220
2022-06-28	159.40	160.40	158.60	159.53	159.41	2,377
2022-06-27	159.20	159.80	157.00	158.15	158.03	1,737
2022-06-24	156.80	159.40	156.80	158.40	158.28	1,981

← NewerPage 18 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.