ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	2.780	2.820	2.760	2.820	2.545	39,000
2022-05-02	2.780	2.780	2.780	2.780	2.509	2,420
2022-04-29	2.800	2.800	2.780	2.780	2.509	29,005
2022-04-28	2.840	2.840	2.840	2.840	2.563	0
2022-04-27	2.800	2.840	2.800	2.840	2.563	4,847
2022-04-26	2.820	2.820	2.800	2.820	2.545	12,576
2022-04-25	2.820	2.840	2.820	2.840	2.563	562
2022-04-22	2.840	2.840	2.840	2.840	2.563	0
2022-04-21	2.840	2.840	2.840	2.840	2.563	0
2022-04-20	2.820	2.840	2.820	2.840	2.563	430
2022-04-19	2.820	2.840	2.820	2.840	2.563	3,790
2022-04-14	2.860	2.860	2.840	2.840	2.563	133
2022-04-13	2.840	2.840	2.840	2.840	2.563	0
2022-04-12	2.860	2.860	2.820	2.840	2.563	263
2022-04-11	2.840	2.840	2.840	2.840	2.563	0
2022-04-08	2.860	2.860	2.840	2.840	2.563	133
2022-04-07	2.840	2.840	2.820	2.840	2.563	355
2022-04-06	2.840	2.840	2.840	2.840	2.563	0
2022-04-05	2.840	2.840	2.840	2.840	2.563	0
2022-04-04	2.840	2.840	2.840	2.840	2.563	0
2022-04-01	2.840	2.840	2.840	2.840	2.563	0
2022-03-31	2.860	2.860	2.860	2.860	2.581	0
2022-03-30	2.860	2.860	2.860	2.860	2.581	0
2022-03-29	2.860	2.860	2.860	2.860	2.581	8,938
2022-03-28	2.860	2.880	2.860	2.880	2.599	7,707
2022-03-25	2.860	2.900	2.860	2.880	2.599	2,800
2022-03-24	2.880	2.880	2.880	2.880	2.599	0
2022-03-23	2.880	2.880	2.880	2.880	2.599	0
2022-03-22	2.880	2.880	2.880	2.880	2.599	0
2022-03-21	2.860	2.880	2.860	2.880	2.599	3,354
2022-03-18	2.800	2.920	2.800	2.880	2.599	3,764
2022-03-17	2.860	2.860	2.860	2.860	2.581	0
2022-03-16	2.800	2.860	2.800	2.860	2.581	1,000
2022-03-15	2.800	2.900	2.800	2.860	2.581	20,434
2022-03-14	2.800	2.820	2.800	2.820	2.545	20,000
2022-03-11	2.820	2.820	2.820	2.820	2.545	7,640
2022-03-10	2.840	2.840	2.840	2.840	2.563	0
2022-03-09	2.820	2.840	2.820	2.840	2.563	30
2022-03-08	2.840	2.840	2.840	2.840	2.563	0
2022-03-07	2.900	2.900	2.900	2.900	2.617	0
2022-03-04	2.940	2.940	2.880	2.880	2.599	30
2022-03-03	2.880	2.880	2.880	2.880	2.599	0
2022-03-02	2.820	2.880	2.820	2.880	2.599	2,330
2022-03-01	2.880	2.880	2.880	2.880	2.599	0
2022-02-28	2.840	2.900	2.840	2.900	2.617	1,000
2022-02-25	2.840	2.900	2.840	2.900	2.617	2,500
2022-02-24	2.840	2.900	2.840	2.900	2.617	6,000
2022-02-23	2.940	2.940	2.900	2.900	2.617	800
2022-02-22	2.920	2.920	2.860	2.860	2.581	21,690
2022-02-21	2.940	2.940	2.940	2.940	2.654	1,880
2022-02-18	2.960	2.960	2.940	2.960	2.672	18,173
2022-02-17	2.960	2.980	2.960	2.980	2.690	12,225
2022-02-16	2.980	2.980	2.980	2.980	2.690	0
2022-02-15	2.940	2.980	2.940	2.980	2.690	3,885
2022-02-14	3.000	3.000	3.000	3.000	2.708	2,650
2022-02-11	3.000	3.000	3.000	3.000	2.708	0
2022-02-10	3.020	3.020	3.020	3.020	2.726	0
2022-02-09	3.000	3.000	3.000	3.000	2.708	0
2022-02-08	2.960	3.000	2.940	3.000	2.708	3,000
2022-02-07	3.020	3.020	3.020	3.020	2.726	0

← NewerPage 20 of 22 · 1,280 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.