ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	2.100	2.100	2.100	2.100	1.895	0
2024-03-11	2.060	2.100	2.060	2.100	1.895	200
2024-03-08	2.020	2.020	2.020	2.020	1.823	0
2024-03-07	1.990	1.990	1.990	1.990	1.796	0
2024-03-06	1.990	1.990	1.990	1.990	1.796	0
2024-03-05	1.990	1.990	1.990	1.990	1.796	0
2024-03-04	1.990	1.990	1.990	1.990	1.796	0
2024-03-01	2.040	2.040	2.040	2.040	1.841	0
2024-02-29	2.040	2.040	2.040	2.040	1.841	0
2024-02-28	2.040	2.040	2.040	2.040	1.841	0
2024-02-27	2.040	2.040	2.040	2.040	1.841	0
2024-02-26	1.980	2.020	1.980	2.020	1.823	3,619
2024-02-23	2.000	2.040	2.000	2.040	1.841	9,500
2024-02-22	2.000	2.060	2.000	2.060	1.859	110
2024-02-21	2.060	2.060	2.060	2.060	1.859	0
2024-02-20	2.000	2.000	2.000	2.000	1.805	7,038
2024-02-19	2.060	2.060	2.060	2.060	1.859	0
2024-02-16	2.060	2.060	2.060	2.060	1.859	0
2024-02-15	2.020	2.020	2.000	2.000	1.805	2,075
2024-02-14	2.100	2.100	2.100	2.100	1.895	0
2024-02-13	2.080	2.080	2.080	2.080	1.877	0
2024-02-12	2.060	2.060	2.060	2.060	1.859	0
2024-02-09	2.020	2.080	2.020	2.080	1.877	213
2024-02-08	2.080	2.080	2.080	2.080	1.877	0
2024-02-07	2.080	2.080	2.080	2.080	1.877	0
2024-02-06	2.060	2.100	2.060	2.100	1.895	2,000
2024-02-05	2.040	2.040	2.040	2.040	1.841	0
2024-02-02	2.040	2.040	2.040	2.040	1.841	0
2024-02-01	2.060	2.060	2.040	2.040	1.841	113
2024-01-31	2.000	2.040	2.000	2.040	1.841	50
2024-01-30	2.000	2.040	2.000	2.040	1.841	770
2024-01-29	2.140	2.140	2.020	2.040	1.841	6,693
2024-01-26	2.020	2.080	2.000	2.080	1.877	5,500
2024-01-25	2.020	2.080	2.020	2.080	1.877	1
2024-01-24	2.080	2.080	2.080	2.080	1.877	0
2024-01-23	2.140	2.140	2.020	2.080	1.877	11
2024-01-22	2.140	2.140	2.140	2.140	1.931	2,019
2024-01-19	2.000	2.080	2.000	2.080	1.877	955
2024-01-18	2.080	2.080	2.080	2.080	1.877	1
2024-01-17	2.040	2.040	2.040	2.040	1.841	0
2024-01-16	2.040	2.040	2.040	2.040	1.841	0
2024-01-15	2.080	2.080	2.040	2.040	1.841	72
2024-01-12	2.040	2.040	2.040	2.040	1.841	0
2024-01-11	2.040	2.040	2.040	2.040	1.841	0
2024-01-10	2.020	2.040	2.000	2.040	1.841	2,081
2024-01-09	2.020	2.060	2.020	2.060	1.859	1
2024-01-08	2.060	2.060	2.060	2.060	1.859	0
2024-01-05	2.060	2.060	2.060	2.060	1.859	0
2024-01-04	2.080	2.080	2.020	2.020	1.823	104
2024-01-03	2.020	2.060	2.020	2.060	1.859	2,028
2024-01-02	2.020	2.020	2.020	2.020	1.823	0
2023-12-29	2.020	2.020	1.960	1.990	1.796	3,225
2023-12-28	2.060	2.060	2.060	2.060	1.859	0
2023-12-27	2.040	2.040	2.040	2.040	1.841	0
2023-12-22	2.060	2.060	2.060	2.060	1.859	0
2023-12-21	2.060	2.060	2.060	2.060	1.859	0
2023-12-20	2.060	2.060	2.060	2.060	1.859	0
2023-12-19	2.060	2.060	2.060	2.060	1.859	0
2023-12-18	2.060	2.060	2.060	2.060	1.859	0
2023-12-15	2.020	2.120	2.020	2.060	1.859	2,500

← NewerPage 12 of 22 · 1,275 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.