Allreal Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 195.20 | 195.80 | 195.06 | 195.21 | 195.02 | 2,491 |
| 2021-12-20 | 194.40 | 194.60 | 192.40 | 193.15 | 192.96 | 13,275 |
| 2021-12-17 | 195.80 | 196.80 | 194.00 | 195.70 | 195.52 | 69,307 |
| 2021-12-16 | 197.20 | 197.20 | 195.40 | 195.73 | 195.54 | 5,510 |
| 2021-12-15 | 195.80 | 196.40 | 194.00 | 195.16 | 194.98 | 26,339 |
| 2021-12-14 | 197.00 | 197.60 | 195.00 | 195.86 | 195.67 | 5,168 |
| 2021-12-13 | 196.80 | 197.60 | 195.80 | 196.52 | 196.34 | 3,489 |
| 2021-12-10 | 197.20 | 197.20 | 196.40 | 196.68 | 196.49 | 2,168 |
| 2021-12-09 | 196.20 | 196.20 | 195.24 | 196.20 | 196.01 | 12,798 |
| 2021-12-08 | 195.80 | 196.10 | 194.80 | 195.20 | 195.01 | 6,893 |
| 2021-12-07 | 197.80 | 197.80 | 196.20 | 196.39 | 196.20 | 8,452 |
| 2021-12-06 | 194.60 | 196.60 | 194.60 | 196.56 | 196.37 | 4,164 |
| 2021-12-03 | 193.40 | 194.80 | 192.20 | 194.60 | 194.41 | 1,686 |
| 2021-12-02 | 191.60 | 192.80 | 190.20 | 192.60 | 192.42 | 4,077 |
| 2021-12-01 | 189.20 | 192.60 | 189.20 | 192.20 | 192.02 | 5,612 |
| 2021-11-30 | 188.60 | 190.60 | 187.60 | 189.60 | 189.42 | 34,905 |
| 2021-11-29 | 191.20 | 191.20 | 188.60 | 190.29 | 190.11 | 2,217 |
| 2021-11-26 | 191.20 | 191.60 | 189.27 | 189.99 | 189.81 | 7,266 |
| 2021-11-25 | 192.80 | 193.80 | 192.00 | 192.00 | 191.82 | 2,708 |
| 2021-11-24 | 118.99 | 118.99 | 118.99 | 118.99 | 118.87 | 0 |
| 2021-11-23 | 194.00 | 195.20 | 190.60 | 193.43 | 193.25 | 1,619 |
| 2021-11-22 | 197.00 | 197.00 | 195.20 | 195.77 | 195.58 | 1,752 |
| 2021-11-19 | 197.20 | 197.40 | 196.75 | 197.35 | 197.17 | 4,170 |
| 2021-11-18 | 197.00 | 197.40 | 196.00 | 197.20 | 197.01 | 768 |
| 2021-11-17 | 196.40 | 198.00 | 196.40 | 197.40 | 197.21 | 3,516 |
| 2021-11-16 | 198.40 | 198.40 | 197.20 | 197.42 | 197.23 | 363 |
| 2021-11-15 | 198.60 | 199.60 | 197.60 | 197.92 | 197.73 | 1,234 |
| 2021-11-12 | 197.80 | 198.80 | 197.80 | 198.80 | 198.61 | 2,980 |
| 2021-11-11 | 197.20 | 198.60 | 197.00 | 197.00 | 196.81 | 2,107 |
| 2021-11-10 | 198.20 | 198.20 | 197.00 | 197.60 | 197.41 | 4,111 |
| 2021-11-09 | 197.60 | 198.40 | 196.80 | 198.40 | 198.21 | 3,379 |
| 2021-11-08 | 196.80 | 197.40 | 196.17 | 196.92 | 196.73 | 3,633 |
| 2021-11-05 | 199.00 | 199.00 | 197.00 | 197.66 | 197.47 | 2,561 |
| 2021-11-04 | 195.00 | 198.80 | 195.00 | 197.58 | 197.40 | 4,080 |
| 2021-11-03 | 193.80 | 194.20 | 193.00 | 194.20 | 194.02 | 1,226 |
| 2021-11-02 | 192.60 | 194.80 | 192.20 | 194.55 | 194.36 | 1,155 |
| 2021-11-01 | 194.60 | 195.20 | 192.60 | 193.00 | 192.82 | 3,248 |
| 2021-10-29 | 196.40 | 196.80 | 193.00 | 194.01 | 193.83 | 4,358 |
| 2021-10-28 | 197.40 | 197.60 | 197.20 | 197.60 | 197.41 | 413 |
| 2021-10-27 | 196.40 | 197.40 | 195.60 | 196.49 | 196.31 | 5,345 |
| 2021-10-26 | 195.60 | 196.20 | 195.60 | 195.80 | 195.61 | 4,543 |
| 2021-10-25 | 195.60 | 196.00 | 195.08 | 195.57 | 195.38 | 6,564 |
| 2021-10-22 | 194.40 | 196.00 | 194.00 | 196.00 | 195.81 | 4,480 |
| 2021-10-21 | 194.80 | 195.20 | 193.40 | 194.40 | 194.21 | 1,035 |
| 2021-10-20 | 195.40 | 195.40 | 193.20 | 194.00 | 193.82 | 3,531 |
| 2021-10-19 | 195.40 | 195.40 | 194.15 | 195.20 | 195.01 | 3,277 |
| 2021-10-18 | 193.20 | 195.80 | 193.20 | 194.88 | 194.70 | 3,835 |
| 2021-10-15 | 190.80 | 194.00 | 190.80 | 191.60 | 191.42 | 3,483 |
| 2021-10-14 | 191.40 | 191.80 | 190.60 | 191.40 | 191.22 | 1,029 |
← NewerPage 21 of 21 · 1,249 trading days
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.