Allreal Holding AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	201.00	203.50	201.00	203.10	202.90	10,025
2022-03-21	202.00	202.00	201.00	201.49	201.30	2,646
2022-03-18	201.50	202.00	199.00	199.80	199.61	2,333
2022-03-17	195.80	201.00	195.80	199.50	199.31	5,221
2022-03-16	195.80	197.80	194.80	196.47	196.28	12,318
2022-03-15	194.60	197.60	194.20	195.40	195.21	5,401
2022-03-14	194.20	196.60	193.80	194.46	194.27	4,738
2022-03-11	191.20	194.40	191.20	193.77	193.59	2,463
2022-03-10	192.60	193.00	190.60	191.44	191.26	5,457
2022-03-09	196.00	196.00	191.60	192.77	192.58	5,499
2022-03-08	193.60	196.00	192.00	192.79	192.61	3,029
2022-03-07	192.60	194.40	187.40	189.35	189.17	44,871
2022-03-04	198.60	198.60	194.80	195.00	194.81	2,156
2022-03-03	198.40	199.80	198.11	199.20	199.01	4,944
2022-03-02	194.00	199.60	194.00	197.06	196.87	64,194
2022-03-01	198.20	198.20	194.60	195.20	195.01	7,318
2022-02-28	200.50	200.50	197.80	199.28	199.09	12,211
2022-02-25	195.80	199.20	195.80	196.09	195.90	10,811
2022-02-24	195.20	196.20	192.40	194.53	194.34	7,638
2022-02-23	196.00	199.00	196.00	197.16	196.97	2,499
2022-02-22	196.00	197.38	195.20	197.38	197.20	18,420
2022-02-21	197.40	197.60	196.68	197.40	197.21	2,537
2022-02-18	198.20	198.40	197.00	197.48	197.29	4,918
2022-02-17	197.20	198.76	196.80	197.43	197.24	2,751
2022-02-16	197.20	198.60	197.20	197.96	197.77	3,635
2022-02-15	196.20	197.60	194.80	194.80	194.61	951
2022-02-14	196.20	196.20	194.20	195.33	195.15	525
2022-02-11	197.20	197.80	195.40	196.82	196.64	669
2022-02-10	195.20	198.20	195.20	196.30	196.11	1,632
2022-02-09	195.20	195.60	194.60	195.00	194.81	4,615
2022-02-08	196.20	197.20	193.60	194.39	194.21	2,635
2022-02-07	195.80	195.80	194.00	194.00	193.82	990
2022-02-04	197.00	197.00	194.80	195.00	194.81	2,761
2022-02-03	198.80	199.20	196.60	197.23	197.05	1,564
2022-02-02	198.80	199.80	198.00	199.42	199.23	1,509
2022-02-01	200.50	201.00	198.00	200.00	199.81	2,239
2022-01-31	200.00	201.00	198.60	199.20	199.01	3,226
2022-01-28	199.60	199.60	197.20	199.00	198.81	4,177
2022-01-27	197.40	201.00	197.20	199.20	199.01	3,111
2022-01-26	196.60	200.50	196.60	199.51	199.32	6,103
2022-01-25	194.20	196.20	194.20	195.19	195.00	2,410
2022-01-24	198.60	198.80	193.20	195.06	194.87	6,617
2022-01-21	199.60	199.60	197.60	197.67	197.48	2,400
2022-01-20	200.50	201.50	200.36	200.99	200.79	1,028
2022-01-19	200.50	202.50	200.50	201.50	201.31	1,512
2022-01-18	199.00	201.00	199.00	199.86	199.67	3,507
2022-01-17	199.20	201.00	199.00	199.77	199.58	393
2022-01-14	197.80	200.00	197.60	199.43	199.24	2,563
2022-01-13	199.40	199.80	198.60	199.00	198.81	5,683
2022-01-12	201.50	201.50	198.60	200.50	200.31	3,300
2022-01-11	201.00	202.00	199.10	199.81	199.62	5,066
2022-01-10	201.00	202.50	199.98	201.89	201.69	3,171
2022-01-07	201.00	202.50	200.50	201.00	200.81	3,981
2022-01-06	202.00	203.50	201.48	202.57	202.38	2,434
2022-01-05	205.00	205.50	203.50	204.77	204.58	6,224
2022-01-04	205.50	205.50	203.00	204.52	204.33	4,516
2021-12-30	201.00	202.00	201.00	201.96	201.77	3,958
2021-12-29	201.00	201.02	199.80	200.73	200.54	1,856
2021-12-23	196.00	197.20	195.80	196.52	196.33	3,212
2021-12-22	194.20	196.02	194.00	196.00	195.81	1,507

← NewerPage 20 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.