Allreal Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 157.60 | 157.60 | 156.60 | 157.40 | 157.35 | 214 |
| 2024-11-15 | 157.00 | 158.40 | 157.00 | 158.00 | 157.94 | 455 |
| 2024-11-14 | 155.60 | 157.60 | 155.60 | 157.20 | 157.15 | 103 |
| 2024-11-13 | 155.60 | 156.00 | 155.00 | 155.97 | 155.92 | 1,507 |
| 2024-11-12 | 155.40 | 156.00 | 155.00 | 155.60 | 155.55 | 346 |
| 2024-11-11 | 158.00 | 158.00 | 157.00 | 157.00 | 156.95 | 159 |
| 2024-11-08 | 156.60 | 157.80 | 156.60 | 157.40 | 157.35 | 437 |
| 2024-11-07 | 155.60 | 156.40 | 155.60 | 156.20 | 156.15 | 375 |
| 2024-11-06 | 157.00 | 157.00 | 154.20 | 155.20 | 155.15 | 3,627 |
| 2024-11-05 | 156.40 | 156.80 | 155.80 | 156.40 | 156.35 | 4,970 |
| 2024-11-04 | 155.60 | 157.00 | 155.60 | 156.40 | 156.35 | 404 |
| 2024-11-01 | 154.40 | 156.00 | 154.40 | 156.00 | 155.95 | 939 |
| 2024-10-31 | 154.80 | 155.00 | 153.60 | 153.60 | 153.55 | 241 |
| 2024-10-30 | 157.00 | 157.00 | 155.20 | 155.20 | 155.15 | 7,832 |
| 2024-10-29 | 157.20 | 157.80 | 156.80 | 156.80 | 156.75 | 144 |
| 2024-10-28 | 157.00 | 157.80 | 156.40 | 157.40 | 157.35 | 993 |
| 2024-10-25 | 156.60 | 156.60 | 155.80 | 156.40 | 156.35 | 1,000 |
| 2024-10-24 | 157.00 | 157.40 | 156.40 | 156.40 | 156.35 | 1,126 |
| 2024-10-23 | 156.80 | 157.00 | 156.80 | 157.00 | 156.95 | 75 |
| 2024-10-22 | 157.00 | 157.40 | 156.60 | 157.40 | 157.35 | 93 |
| 2024-10-21 | 159.00 | 159.00 | 158.00 | 158.00 | 157.94 | 96 |
| 2024-10-18 | 160.00 | 160.00 | 158.80 | 160.00 | 159.94 | 15,638 |
| 2024-10-17 | 159.80 | 160.01 | 159.39 | 159.83 | 159.78 | 2,346 |
| 2024-10-16 | 160.20 | 160.20 | 159.20 | 159.80 | 159.74 | 160 |
| 2024-10-15 | 160.00 | 160.00 | 158.60 | 160.00 | 159.94 | 1,185 |
| 2024-10-14 | 159.40 | 160.00 | 159.40 | 160.00 | 159.94 | 42 |
| 2024-10-11 | 159.20 | 160.00 | 158.20 | 158.20 | 158.14 | 9,342 |
| 2024-10-10 | 158.20 | 158.40 | 157.40 | 158.00 | 157.94 | 646 |
| 2024-10-09 | 158.40 | 159.00 | 158.00 | 158.20 | 158.14 | 904 |
| 2024-10-08 | 158.20 | 158.60 | 157.80 | 157.80 | 157.75 | 195 |
| 2024-10-07 | 160.00 | 160.00 | 158.60 | 158.60 | 158.54 | 516 |
| 2024-10-04 | 161.80 | 162.20 | 161.00 | 161.00 | 160.94 | 199 |
| 2024-10-03 | 160.60 | 160.60 | 160.40 | 160.60 | 160.54 | 788 |
| 2024-10-02 | 160.00 | 160.20 | 159.00 | 160.00 | 159.94 | 13,654 |
| 2024-10-01 | 159.20 | 161.00 | 159.20 | 160.40 | 160.34 | 808 |
| 2024-09-30 | 158.80 | 158.80 | 158.20 | 158.80 | 158.74 | 729 |
| 2024-09-27 | 159.00 | 159.40 | 159.00 | 159.40 | 159.34 | 1,286 |
| 2024-09-26 | 158.80 | 159.40 | 158.00 | 158.80 | 158.74 | 857 |
| 2024-09-25 | 158.00 | 158.40 | 157.40 | 158.20 | 158.14 | 27,153 |
| 2024-09-24 | 158.40 | 158.40 | 156.60 | 157.60 | 157.55 | 740 |
| 2024-09-23 | 157.80 | 158.20 | 157.00 | 157.80 | 157.75 | 809 |
| 2024-09-20 | 156.00 | 156.80 | 155.60 | 155.71 | 155.65 | 2,614 |
| 2024-09-19 | 157.80 | 157.80 | 156.20 | 156.40 | 156.35 | 1,674 |
| 2024-09-18 | 157.40 | 157.40 | 156.40 | 156.60 | 156.55 | 1,731 |
| 2024-09-17 | 160.00 | 160.00 | 157.00 | 157.40 | 157.35 | 3,698 |
| 2024-09-16 | 161.00 | 161.00 | 159.40 | 159.80 | 159.74 | 833 |
| 2024-09-13 | 160.20 | 161.60 | 160.20 | 160.40 | 160.34 | 1,867 |
| 2024-09-12 | 160.00 | 160.20 | 159.40 | 160.00 | 159.94 | 4,724 |
| 2024-09-11 | 158.80 | 160.20 | 158.80 | 160.00 | 159.94 | 1,145 |
| 2024-09-10 | 159.20 | 160.20 | 158.80 | 160.20 | 160.14 | 1,289 |
| 2024-09-09 | 159.00 | 159.00 | 158.60 | 159.00 | 158.94 | 518 |
| 2024-09-06 | 159.20 | 160.20 | 159.00 | 159.40 | 159.34 | 478 |
| 2024-09-05 | 159.60 | 160.40 | 159.18 | 159.18 | 159.13 | 2,443 |
| 2024-09-04 | 159.00 | 159.60 | 159.00 | 159.40 | 159.34 | 17,230 |
| 2024-09-03 | 161.00 | 161.00 | 158.80 | 159.60 | 159.54 | 1,156 |
| 2024-09-02 | 160.60 | 161.20 | 160.40 | 161.20 | 161.14 | 396 |
| 2024-08-30 | 160.00 | 161.60 | 160.00 | 161.00 | 160.94 | 1,182 |
| 2024-08-29 | 161.20 | 161.80 | 159.20 | 159.40 | 159.34 | 1,360 |
| 2024-08-28 | 159.00 | 162.00 | 158.80 | 162.00 | 161.94 | 1,635 |
| 2024-08-27 | 158.40 | 158.80 | 158.20 | 158.25 | 158.19 | 1,514 |
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.