ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	2.160	2.200	2.160	2.200	1.986	4,747
2022-07-25	2.220	2.220	2.220	2.220	2.004	0
2022-07-22	2.240	2.240	2.240	2.240	2.022	0
2022-07-21	2.240	2.240	2.240	2.240	2.022	0
2022-07-20	2.200	2.240	2.200	2.240	2.022	18,046
2022-07-19	2.240	2.280	2.200	2.280	2.058	5,000
2022-07-18	2.300	2.300	2.300	2.300	2.076	0
2022-07-15	2.280	2.280	2.280	2.280	2.058	0
2022-07-14	2.300	2.300	2.300	2.300	2.076	0
2022-07-13	2.300	2.300	2.300	2.300	2.076	0
2022-07-12	2.260	2.300	2.240	2.300	2.076	10,700
2022-07-11	2.300	2.300	2.280	2.280	2.058	1
2022-07-08	2.320	2.320	2.180	2.220	2.004	7,005
2022-07-07	2.200	2.420	2.200	2.380	2.148	3,004
2022-07-06	2.160	2.160	2.160	2.160	1.950	0
2022-07-05	2.360	2.360	2.100	2.160	1.950	58,321
2022-07-04	2.520	2.520	2.360	2.440	2.202	22,877
2022-07-01	2.540	2.560	2.540	2.560	2.311	1,010
2022-06-30	2.480	2.480	2.480	2.480	2.238	0
2022-06-29	2.440	2.480	2.420	2.480	2.238	13,965
2022-06-28	2.460	2.460	2.460	2.460	2.220	0
2022-06-27	2.460	2.460	2.460	2.460	2.220	0
2022-06-24	2.420	2.460	2.420	2.460	2.220	21,090
2022-06-23	2.520	2.520	2.460	2.500	2.256	21,252
2022-06-22	2.540	2.560	2.520	2.560	2.311	10,022
2022-06-21	2.560	2.560	2.540	2.560	2.311	4,416
2022-06-20	2.560	2.580	2.560	2.580	2.329	17,000
2022-06-17	2.600	2.600	2.560	2.600	2.347	11,185
2022-06-16	2.600	2.600	2.600	2.600	2.347	0
2022-06-15	2.600	2.600	2.600	2.600	2.347	0
2022-06-14	2.600	2.600	2.600	2.600	2.347	315
2022-06-13	2.600	2.640	2.600	2.640	2.383	15,000
2022-06-10	2.620	2.640	2.620	2.640	2.383	1,200
2022-06-09	2.640	2.640	2.600	2.640	2.383	37,657
2022-06-08	2.640	2.660	2.640	2.660	2.401	2,000
2022-06-07	2.640	2.660	2.640	2.660	2.401	1,006
2022-06-06	2.680	2.680	2.680	2.680	2.419	0
2022-06-03	2.680	2.680	2.680	2.680	2.419	0
2022-06-02	2.640	2.660	2.620	2.660	2.401	2,457
2022-06-01	2.660	2.660	2.660	2.660	2.401	0
2022-05-31	2.640	2.660	2.640	2.660	2.401	40,000
2022-05-30	2.700	2.700	2.700	2.700	2.437	0
2022-05-27	2.640	2.700	2.640	2.700	2.437	5,585
2022-05-26	2.660	2.700	2.660	2.700	2.437	1,880
2022-05-25	2.700	2.700	2.700	2.700	2.437	0
2022-05-24	2.640	2.700	2.640	2.700	2.437	6,500
2022-05-23	2.700	2.700	2.700	2.700	2.437	0
2022-05-20	2.660	2.660	2.660	2.660	2.401	1,789
2022-05-19	2.660	2.700	2.660	2.700	2.437	1,496
2022-05-18	2.700	2.700	2.700	2.700	2.437	0
2022-05-17	2.680	2.700	2.660	2.700	2.437	11,500
2022-05-16	2.720	2.720	2.720	2.720	2.455	0
2022-05-13	2.680	2.720	2.660	2.720	2.455	18,539
2022-05-12	2.680	2.720	2.680	2.720	2.455	4,000
2022-05-11	2.700	2.740	2.700	2.720	2.455	24,377
2022-05-10	2.740	2.740	2.740	2.740	2.473	0
2022-05-09	2.760	2.760	2.760	2.760	2.491	35,062
2022-05-06	2.840	2.840	2.800	2.800	2.527	400
2022-05-05	2.800	2.800	2.800	2.800	2.527	0
2022-05-04	2.820	2.820	2.820	2.820	2.545	0

← NewerPage 19 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.