Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-23	155.20	156.00	154.40	154.87	154.75	1,567
2022-06-22	152.80	156.40	152.60	153.23	153.11	3,239
2022-06-21	153.40	155.40	153.30	154.67	154.55	12,715
2022-06-20	153.40	154.00	152.60	153.40	153.28	1,686
2022-06-17	155.20	156.20	152.00	155.74	155.62	26,141
2022-06-16	162.80	162.80	154.40	158.98	158.85	27,951
2022-06-15	166.00	166.20	164.00	165.51	165.39	6,527
2022-06-14	165.40	165.40	162.40	164.22	164.09	5,708
2022-06-13	168.20	168.20	165.20	166.26	166.13	3,497
2022-06-10	169.40	169.40	166.80	168.00	167.86	5,401
2022-06-09	171.40	172.00	170.20	171.41	171.28	4,378
2022-06-08	171.40	172.40	171.00	171.76	171.63	2,709
2022-06-07	175.60	175.60	171.80	172.60	172.46	3,817
2022-06-01	175.60	176.07	174.20	174.97	174.83	1,302
2022-05-31	174.40	176.60	174.00	175.42	175.28	4,627
2022-05-30	179.60	179.60	176.60	177.20	177.06	6,613
2022-05-27	176.80	178.01	176.00	176.90	176.76	1,895
2022-05-25	176.80	178.60	175.60	176.00	175.86	8,653
2022-05-24	177.40	178.60	177.00	178.23	178.09	1,515
2022-05-23	179.80	181.40	176.80	181.40	181.26	1,652
2022-05-20	177.40	178.80	176.79	178.16	178.02	1,445
2022-05-19	176.60	177.40	176.40	176.60	176.46	1,471
2022-05-18	180.00	180.84	177.80	178.60	178.46	3,481
2022-05-17	179.80	180.20	178.40	179.20	179.06	3,674
2022-05-16	178.60	179.60	177.78	179.00	178.85	20,662
2022-05-13	177.00	177.80	175.60	176.41	176.27	1,161
2022-05-12	175.00	176.80	174.80	175.89	175.75	4,500
2022-05-11	175.80	177.49	175.20	176.80	176.66	2,725
2022-05-10	174.40	177.40	174.40	176.39	176.25	4,913
2022-05-09	179.20	179.20	174.60	176.76	176.62	4,649
2022-05-06	181.40	182.20	178.60	179.68	179.53	2,846
2022-05-05	182.40	184.20	182.20	183.59	183.45	1,253
2022-05-04	182.00	182.60	181.00	181.40	181.25	2,717
2022-05-03	183.80	184.60	182.40	183.20	183.06	4,776
2022-04-29	184.40	185.60	183.40	184.80	184.66	12,489
2022-04-28	183.00	185.00	182.80	184.20	184.05	24,662
2022-04-27	180.80	182.80	180.20	181.00	180.86	9,187
2022-04-26	184.60	186.40	180.80	183.82	183.67	4,789
2022-04-25	183.60	186.00	183.20	184.89	184.74	4,044
2022-04-22	187.80	187.80	184.58	185.40	185.25	1,253
2022-04-21	187.60	189.00	187.00	189.00	188.85	11,581
2022-04-20	191.60	191.60	189.00	191.00	190.85	2,629
2022-04-19	196.00	196.80	191.00	191.51	191.36	2,174
2022-04-14	194.20	196.20	194.00	195.33	195.17	3,589
2022-04-13	196.60	197.40	194.00	195.00	194.85	2,188
2022-04-12	200.50	201.00	196.60	197.85	197.69	6,057
2022-04-11	207.00	208.50	206.50	208.50	208.30	2,187
2022-04-08	207.50	208.00	206.30	206.50	206.30	2,028
2022-04-07	206.50	207.50	206.50	207.47	207.28	2,171
2022-04-06	204.00	206.00	203.00	204.66	204.46	5,401
2022-04-05	201.50	204.50	201.50	202.50	202.31	2,317
2022-04-04	200.50	202.00	200.00	202.00	201.81	1,187
2022-04-01	198.40	201.00	198.40	200.38	200.19	1,069
2022-03-31	199.20	199.60	197.60	198.20	198.01	1,584
2022-03-30	197.80	199.20	196.60	197.12	196.93	3,384
2022-03-29	197.20	197.60	196.00	197.17	196.98	16,030
2022-03-28	198.60	198.60	196.40	197.09	196.90	501
2022-03-25	196.20	197.00	195.80	196.80	196.61	814
2022-03-24	199.40	200.00	196.00	196.40	196.21	2,722
2022-03-23	202.00	202.52	199.45	199.45	199.26	3,274

← NewerPage 19 of 21 · 1,242 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.