Allreal Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 231.50 | 231.50 | 229.50 | 229.97 | 229.93 | 5,919 |
| 2026-02-09 | 230.00 | 231.00 | 228.50 | 230.97 | 230.93 | 48,549 |
| 2026-02-06 | 228.50 | 230.50 | 228.50 | 229.52 | 229.49 | 1,886 |
| 2026-02-05 | 230.00 | 230.00 | 226.00 | 227.00 | 226.96 | 7,943 |
| 2026-02-04 | 226.50 | 229.50 | 225.00 | 225.67 | 225.63 | 1,984 |
| 2026-02-03 | 225.75 | 228.00 | 224.50 | 226.54 | 226.51 | 50,139 |
| 2026-02-02 | 224.50 | 226.00 | 223.50 | 224.53 | 224.50 | 26,211 |
| 2026-01-30 | 226.50 | 228.50 | 223.50 | 226.62 | 226.58 | 5,588 |
| 2026-01-29 | 221.50 | 226.50 | 221.00 | 225.00 | 224.96 | 33,638 |
| 2026-01-28 | 218.00 | 221.50 | 218.00 | 219.24 | 219.20 | 2,094 |
| 2026-01-27 | 217.50 | 219.00 | 217.50 | 218.47 | 218.44 | 1,737 |
| 2026-01-26 | 218.50 | 219.50 | 217.50 | 217.99 | 217.96 | 1,662 |
| 2026-01-23 | 218.50 | 218.50 | 215.50 | 216.52 | 216.49 | 1,031 |
| 2026-01-22 | 215.00 | 219.00 | 215.00 | 217.67 | 217.64 | 3,059 |
| 2026-01-21 | 214.00 | 215.50 | 213.00 | 214.20 | 214.17 | 493 |
| 2026-01-20 | 214.00 | 215.00 | 212.50 | 213.73 | 213.70 | 18,917 |
| 2026-01-19 | 214.00 | 215.00 | 212.50 | 213.31 | 213.27 | 844 |
| 2026-01-16 | 212.50 | 214.00 | 212.50 | 213.52 | 213.49 | 3,394 |
| 2026-01-15 | 209.50 | 212.50 | 208.50 | 211.77 | 211.74 | 44,651 |
| 2026-01-14 | 207.00 | 209.00 | 206.02 | 206.02 | 205.99 | 3,997 |
| 2026-01-13 | 206.50 | 207.67 | 203.50 | 207.54 | 207.51 | 6,084 |
| 2026-01-12 | 210.00 | 210.00 | 207.75 | 208.00 | 207.97 | 100 |
| 2026-01-09 | 206.00 | 209.00 | 205.75 | 208.50 | 208.47 | 4,025 |
| 2026-01-08 | 208.00 | 208.00 | 207.00 | 207.92 | 207.89 | 3,568 |
| 2026-01-07 | 205.00 | 206.50 | 203.50 | 206.50 | 206.47 | 20,327 |
| 2026-01-06 | 202.50 | 204.00 | 202.50 | 203.00 | 202.97 | 2,939 |
| 2026-01-05 | 204.00 | 204.00 | 200.00 | 202.35 | 202.32 | 9,638 |
| 2025-12-30 | 202.50 | 204.00 | 202.00 | 203.37 | 203.34 | 1,721 |
| 2025-12-29 | 203.00 | 204.00 | 201.00 | 202.34 | 202.31 | 1,535 |
| 2025-12-23 | 202.50 | 203.00 | 201.50 | 203.00 | 202.96 | 4,859 |
| 2025-12-22 | 202.00 | 203.50 | 200.50 | 201.44 | 201.40 | 680 |
| 2025-12-19 | 200.50 | 202.10 | 199.40 | 202.02 | 201.99 | 7,371 |
| 2025-12-18 | 199.80 | 200.50 | 199.20 | 199.72 | 199.69 | 3,966 |
| 2025-12-17 | 197.40 | 198.40 | 197.40 | 197.89 | 197.86 | 1,080 |
| 2025-12-16 | 197.80 | 197.80 | 195.60 | 196.27 | 196.24 | 2,568 |
| 2025-12-15 | 195.40 | 197.60 | 195.00 | 197.18 | 197.15 | 1,795 |
| 2025-12-12 | 193.60 | 195.40 | 193.60 | 194.73 | 194.70 | 12,728 |
| 2025-12-11 | 194.60 | 194.80 | 193.80 | 194.17 | 194.14 | 713 |
| 2025-12-10 | 196.00 | 196.00 | 194.80 | 195.35 | 195.32 | 4,043 |
| 2025-12-09 | 197.20 | 197.20 | 195.40 | 196.12 | 196.08 | 1,908 |
| 2025-12-08 | 198.20 | 198.20 | 195.80 | 196.40 | 196.37 | 2,767 |
| 2025-12-05 | 197.60 | 197.80 | 196.80 | 197.40 | 197.37 | 1,488 |
| 2025-12-04 | 199.50 | 200.50 | 199.50 | 199.92 | 199.89 | 22,719 |
| 2025-12-03 | 201.00 | 201.00 | 199.60 | 200.20 | 200.17 | 10,185 |
| 2025-12-02 | 200.50 | 201.03 | 199.60 | 201.03 | 201.00 | 33,614 |
| 2025-12-01 | 200.50 | 202.02 | 199.20 | 202.02 | 201.99 | 1,523 |
| 2025-11-28 | 200.50 | 202.00 | 200.50 | 200.75 | 200.72 | 2,189 |
| 2025-11-27 | 200.25 | 201.00 | 199.00 | 200.20 | 200.17 | 974 |
| 2025-11-26 | 200.00 | 200.50 | 199.20 | 200.02 | 199.98 | 479 |
| 2025-11-25 | 198.60 | 201.00 | 198.60 | 199.80 | 199.77 | 2,730 |
| 2025-11-24 | 198.40 | 199.93 | 197.80 | 199.54 | 199.51 | 4,002 |
| 2025-11-21 | 197.00 | 198.60 | 197.00 | 198.22 | 198.19 | 5,387 |
| 2025-11-20 | 196.40 | 198.20 | 196.40 | 197.39 | 197.36 | 1,099 |
| 2025-11-19 | 195.80 | 196.60 | 195.20 | 196.00 | 195.97 | 528 |
| 2025-11-18 | 195.40 | 195.97 | 195.00 | 195.97 | 195.94 | 690 |
| 2025-11-17 | 192.20 | 196.20 | 192.20 | 195.80 | 195.77 | 310 |
| 2025-11-14 | 196.00 | 196.00 | 193.00 | 193.00 | 192.97 | 2,255 |
| 2025-11-13 | 194.40 | 195.00 | 194.09 | 194.79 | 194.76 | 1,455 |
| 2025-11-12 | 193.60 | 194.62 | 193.60 | 194.62 | 194.59 | 903 |
| 2025-11-11 | 194.80 | 195.20 | 193.40 | 194.11 | 194.08 | 2,969 |
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.