ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	2.180	2.180	2.180	2.180	1.968	0
2022-10-14	2.180	2.180	2.180	2.180	1.968	0
2022-10-13	2.180	2.180	2.180	2.180	1.968	0
2022-10-12	2.180	2.180	2.180	2.180	1.968	0
2022-10-11	2.180	2.180	2.180	2.180	1.968	0
2022-10-10	2.180	2.180	2.180	2.180	1.968	0
2022-10-07	2.200	2.200	2.200	2.200	1.986	0
2022-10-06	2.200	2.200	2.200	2.200	1.986	0
2022-10-05	2.200	2.200	2.200	2.200	1.986	0
2022-10-04	2.180	2.180	2.180	2.180	1.968	0
2022-10-03	2.200	2.200	2.200	2.200	1.986	0
2022-09-30	2.260	2.260	2.220	2.220	2.004	1
2022-09-29	2.180	2.180	2.180	2.180	1.968	0
2022-09-28	2.220	2.220	2.220	2.220	2.004	0
2022-09-27	2.220	2.220	2.220	2.220	2.004	0
2022-09-26	2.220	2.220	2.220	2.220	2.004	0
2022-09-23	2.180	2.220	2.160	2.220	2.004	7,365
2022-09-22	2.180	2.200	2.160	2.200	1.986	10,000
2022-09-21	2.180	2.180	2.160	2.160	1.950	18,393
2022-09-20	2.240	2.240	2.240	2.240	2.022	0
2022-09-19	2.240	2.240	2.240	2.240	2.022	0
2022-09-16	2.260	2.260	2.260	2.260	2.040	0
2022-09-15	2.200	2.200	2.200	2.200	1.986	181
2022-09-14	2.240	2.240	2.240	2.240	2.022	0
2022-09-13	2.240	2.240	2.240	2.240	2.022	0
2022-09-12	2.240	2.240	2.240	2.240	2.022	0
2022-09-09	2.240	2.240	2.240	2.240	2.022	0
2022-09-08	2.240	2.240	2.240	2.240	2.022	0
2022-09-07	2.220	2.240	2.200	2.240	2.022	5,000
2022-09-06	2.260	2.260	2.260	2.260	2.040	0
2022-09-05	2.260	2.260	2.260	2.260	2.040	0
2022-09-02	2.220	2.260	2.220	2.260	2.040	100
2022-09-01	2.260	2.260	2.260	2.260	2.040	0
2022-08-31	2.240	2.260	2.240	2.260	2.040	2,111
2022-08-30	2.280	2.280	2.280	2.280	2.058	0
2022-08-29	2.260	2.260	2.260	2.260	2.040	0
2022-08-26	2.260	2.260	2.260	2.260	2.040	0
2022-08-25	2.260	2.260	2.260	2.260	2.040	0
2022-08-24	2.280	2.280	2.280	2.280	2.058	0
2022-08-23	2.280	2.280	2.280	2.280	2.058	0
2022-08-22	2.240	2.280	2.240	2.280	2.058	5,000
2022-08-19	2.340	2.340	2.340	2.340	2.112	0
2022-08-18	2.340	2.340	2.340	2.340	2.112	0
2022-08-17	2.340	2.340	2.340	2.340	2.112	0
2022-08-16	2.340	2.380	2.340	2.380	2.148	5,325
2022-08-15	2.360	2.360	2.360	2.360	2.130	0
2022-08-12	2.380	2.380	2.380	2.380	2.148	0
2022-08-11	2.340	2.340	2.340	2.340	2.112	0
2022-08-10	2.340	2.340	2.340	2.340	2.112	0
2022-08-09	2.280	2.360	2.280	2.340	2.112	2,616
2022-08-08	2.340	2.340	2.340	2.340	2.112	0
2022-08-05	2.320	2.320	2.320	2.320	2.094	0
2022-08-04	2.320	2.320	2.300	2.300	2.076	5,457
2022-08-03	2.280	2.280	2.280	2.280	2.058	0
2022-08-02	2.260	2.300	2.260	2.300	2.076	11,841
2022-08-01	2.300	2.300	2.300	2.300	2.076	0
2022-07-29	2.260	2.260	2.260	2.260	2.040	0
2022-07-28	2.160	2.160	2.160	2.160	1.950	0
2022-07-27	2.240	2.240	2.160	2.160	1.950	166
2022-07-26	2.160	2.200	2.160	2.200	1.986	4,747

← NewerPage 18 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.