ALBIS Leasing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3.300 | 3.300 | 3.220 | 3.280 | 3.280 | 1,023 |
| 2026-10-15 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 174 |
| 2026-10-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 202 |
| 2026-10-13 | 3.120 | 3.300 | 3.120 | 3.280 | 3.280 | 8,748 |
| 2026-10-12 | 3.060 | 3.220 | 2.980 | 3.140 | 3.140 | 2,979 |
| 2026-10-09 | 3.240 | 3.320 | 3.080 | 3.180 | 3.180 | 202 |
| 2026-10-08 | 3.300 | 3.320 | 3.240 | 3.240 | 3.240 | 14,258 |
| 2026-10-07 | 3.320 | 3.340 | 3.280 | 3.300 | 3.300 | 1,235 |
| 2026-10-06 | 3.220 | 3.320 | 3.120 | 3.320 | 3.320 | 8,146 |
| 2026-10-05 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 674 |
| 2026-10-02 | 3.220 | 3.300 | 3.220 | 3.300 | 3.300 | 100 |
| 2026-10-01 | 3.240 | 3.340 | 3.180 | 3.240 | 3.240 | 24,194 |
| 2026-09-30 | 3.340 | 3.340 | 3.280 | 3.300 | 3.300 | 756 |
| 2026-09-29 | 3.360 | 3.360 | 3.340 | 3.340 | 3.340 | 66 |
| 2026-09-28 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 15 |
| 2026-09-25 | 3.340 | 3.360 | 3.340 | 3.360 | 3.360 | 15 |
| 2026-09-24 | 3.340 | 3.360 | 3.300 | 3.340 | 3.340 | 494 |
| 2026-09-23 | 3.340 | 3.340 | 3.300 | 3.340 | 3.340 | 378 |
| 2026-09-22 | 3.300 | 3.340 | 3.300 | 3.340 | 3.340 | 27 |
| 2026-09-21 | 3.340 | 3.340 | 3.300 | 3.340 | 3.340 | 1,205 |
| 2026-09-18 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 12,957 |
| 2026-09-17 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2026-09-16 | 3.240 | 3.340 | 3.240 | 3.340 | 3.340 | 12,957 |
| 2026-09-15 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4 |
| 2026-09-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,071 |
| 2026-09-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,071 |
| 2026-09-10 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 1,071 |
| 2026-09-09 | 3.300 | 3.300 | 3.200 | 3.300 | 3.300 | 850 |
| 2026-09-08 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 1,229 |
| 2026-09-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 0 |
| 2026-09-04 | 3.300 | 3.300 | 3.200 | 3.260 | 3.260 | 12,330 |
| 2026-09-03 | 3.200 | 3.260 | 3.200 | 3.260 | 3.260 | 750 |
| 2026-09-02 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 962 |
| 2026-09-01 | 3.180 | 3.260 | 3.180 | 3.200 | 3.200 | 4,495 |
| 2026-08-31 | 3.020 | 3.060 | 3.020 | 3.060 | 3.060 | 434 |
| 2026-08-28 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2026-08-27 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,564 |
| 2026-08-26 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 1,564 |
| 2026-08-25 | 3.280 | 3.280 | 3.100 | 3.120 | 3.120 | 1,564 |
| 2026-08-24 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2026-08-21 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 3,694 |
| 2026-08-20 | 3.120 | 3.200 | 3.120 | 3.200 | 3.200 | 3,694 |
| 2026-08-19 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,265 |
| 2026-08-18 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,265 |
| 2026-08-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,265 |
| 2026-08-14 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,265 |
| 2026-08-13 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 5,265 |
| 2026-08-12 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 5,265 |
| 2026-08-11 | 3.260 | 3.260 | 3.040 | 3.060 | 3.060 | 5,265 |
| 2026-08-10 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 1,250 |
| 2026-08-07 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 648 |
| 2026-08-06 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 1,050 |
| 2026-08-05 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 161 |
| 2026-08-04 | 3.300 | 3.300 | 3.280 | 3.280 | 3.280 | 230 |
| 2026-08-03 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 1,102 |
| 2026-07-31 | 3.180 | 3.260 | 3.180 | 3.260 | 3.260 | 526 |
| 2026-07-30 | 3.240 | 3.260 | 3.180 | 3.260 | 3.260 | 311 |
| 2026-07-29 | 3.180 | 3.200 | 3.140 | 3.200 | 3.200 | 210 |
| 2026-07-28 | 3.140 | 3.160 | 3.140 | 3.160 | 3.160 | 100 |
| 2026-07-27 | 2.980 | 3.120 | 2.980 | 3.120 | 3.120 | 1,861 |
Page 1 of 3 · 129 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 0.1000 EUR |
| 2025-07-03 | 0.0900 EUR |
| 2024-07-05 | 0.0800 EUR |
| 2021-07-05 | 0.0400 EUR |
| 2020-06-26 | 0.0399 EUR |
| 2019-07-15 | 0.0399 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.