ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	2.140	2.140	2.140	2.140	1.931	0
2023-01-09	2.060	2.060	2.060	2.060	1.859	303
2023-01-06	2.120	2.120	2.120	2.120	1.913	0
2023-01-05	2.080	2.080	2.080	2.080	1.877	1,174
2023-01-04	2.140	2.140	2.140	2.140	1.931	0
2023-01-03	2.100	2.100	2.100	2.100	1.895	0
2023-01-02	2.080	2.080	2.080	2.080	1.877	0
2022-12-30	2.060	2.080	2.060	2.080	1.877	4,000
2022-12-29	2.100	2.100	2.080	2.080	1.877	3,640
2022-12-28	2.140	2.140	2.140	2.140	1.931	0
2022-12-27	2.100	2.140	2.100	2.140	1.931	500
2022-12-23	2.140	2.140	2.140	2.140	1.931	0
2022-12-22	2.140	2.140	2.140	2.140	1.931	0
2022-12-21	2.140	2.140	2.140	2.140	1.931	0
2022-12-20	2.100	2.140	2.100	2.140	1.931	5,000
2022-12-19	2.140	2.140	2.140	2.140	1.931	0
2022-12-16	2.100	2.140	2.100	2.140	1.931	13
2022-12-15	2.100	2.140	2.100	2.140	1.931	5,000
2022-12-14	2.140	2.140	2.140	2.140	1.931	0
2022-12-13	2.140	2.140	2.140	2.140	1.931	0
2022-12-12	2.100	2.140	2.100	2.140	1.931	1,000
2022-12-09	2.140	2.140	2.140	2.140	1.931	0
2022-12-08	2.160	2.160	2.160	2.160	1.950	0
2022-12-07	2.160	2.160	2.160	2.160	1.950	0
2022-12-06	2.160	2.160	2.160	2.160	1.950	0
2022-12-05	2.160	2.160	2.160	2.160	1.950	0
2022-12-02	2.160	2.160	2.160	2.160	1.950	0
2022-12-01	2.100	2.160	2.100	2.160	1.950	6,500
2022-11-30	2.160	2.160	2.160	2.160	1.950	0
2022-11-29	2.160	2.160	2.160	2.160	1.950	0
2022-11-28	2.120	2.160	2.100	2.160	1.950	3,000
2022-11-25	2.180	2.180	2.180	2.180	1.968	0
2022-11-24	2.180	2.180	2.180	2.180	1.968	0
2022-11-23	2.180	2.180	2.180	2.180	1.968	0
2022-11-22	2.180	2.180	2.180	2.180	1.968	0
2022-11-21	2.180	2.180	2.180	2.180	1.968	0
2022-11-18	2.180	2.180	2.180	2.180	1.968	0
2022-11-17	2.220	2.220	2.120	2.180	1.968	4,311
2022-11-16	2.200	2.200	2.200	2.200	1.986	0
2022-11-15	2.180	2.180	2.180	2.180	1.968	0
2022-11-14	2.120	2.180	2.120	2.180	1.968	934
2022-11-11	2.200	2.220	2.180	2.180	1.968	167
2022-11-10	2.160	2.160	2.160	2.160	1.950	0
2022-11-09	2.160	2.160	2.160	2.160	1.950	0
2022-11-08	2.120	2.160	2.100	2.160	1.950	9,158
2022-11-07	2.140	2.180	2.140	2.180	1.968	1,005
2022-11-04	2.160	2.160	2.160	2.160	1.950	0
2022-11-03	2.160	2.160	2.160	2.160	1.950	0
2022-11-02	2.200	2.200	2.200	2.200	1.986	422
2022-11-01	2.160	2.160	2.160	2.160	1.950	0
2022-10-31	2.160	2.160	2.160	2.160	1.950	0
2022-10-28	2.160	2.160	2.160	2.160	1.950	0
2022-10-27	2.160	2.160	2.160	2.160	1.950	0
2022-10-26	2.160	2.160	2.160	2.160	1.950	0
2022-10-25	2.160	2.160	2.160	2.160	1.950	0
2022-10-24	2.120	2.200	2.120	2.200	1.986	1,658
2022-10-21	2.180	2.180	2.180	2.180	1.968	0
2022-10-20	2.180	2.180	2.180	2.180	1.968	0
2022-10-19	2.180	2.180	2.180	2.180	1.968	0
2022-10-18	2.220	2.220	2.180	2.180	1.968	1,000

← NewerPage 17 of 22 · 1,279 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.