ALBIS Leasing AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	3.000	3.000	3.000	3.000	2.708	2,600
2022-02-03	2.940	3.000	2.940	3.000	2.708	72
2022-02-02	3.000	3.000	3.000	3.000	2.708	0
2022-02-01	3.020	3.020	3.020	3.020	2.726	0
2022-01-31	2.980	2.980	2.980	2.980	2.690	0
2022-01-28	2.980	2.980	2.980	2.980	2.690	0
2022-01-27	2.920	2.960	2.920	2.960	2.672	2,509
2022-01-26	2.920	2.960	2.920	2.960	2.672	11,816
2022-01-25	2.940	2.940	2.940	2.940	2.654	0
2022-01-24	2.920	2.940	2.880	2.940	2.654	48,811
2022-01-21	2.920	3.000	2.920	3.000	2.708	27,828
2022-01-20	3.060	3.080	2.960	3.000	2.708	3,031
2022-01-19	2.960	3.000	2.940	3.000	2.708	27,700
2022-01-18	2.980	3.080	2.960	3.080	2.780	113
2022-01-17	3.140	3.140	2.960	2.980	2.690	6,999
2022-01-14	2.980	2.980	2.940	2.960	2.672	20
2022-01-13	2.980	2.980	2.940	2.980	2.690	4,300
2022-01-12	2.960	2.960	2.960	2.960	2.672	0
2022-01-11	2.980	2.980	2.960	2.960	2.672	495
2022-01-10	3.040	3.040	3.040	3.040	2.744	0
2022-01-07	3.060	3.060	3.060	3.060	2.762	0
2022-01-06	3.020	3.020	3.020	3.020	2.726	0
2022-01-05	3.040	3.040	2.980	2.980	2.690	32,705
2022-01-04	3.160	3.160	2.980	3.100	2.798	18,671
2022-01-03	3.160	3.160	3.160	3.160	2.852	6
2021-12-30	3.100	3.100	3.000	3.040	2.744	22,992
2021-12-29	3.020	3.160	2.960	3.160	2.852	15,257
2021-12-28	3.020	3.020	3.020	3.020	2.726	13
2021-12-27	3.020	3.120	3.020	3.120	2.816	2,400
2021-12-23	3.120	3.120	3.120	3.120	2.816	0
2021-12-22	3.120	3.120	3.120	3.120	2.816	0
2021-12-21	3.100	3.100	3.100	3.100	2.798	0
2021-12-20	3.020	3.020	3.020	3.020	2.726	9
2021-12-17	3.040	3.120	3.020	3.120	2.816	3,000
2021-12-16	3.120	3.120	3.120	3.120	2.816	0
2021-12-15	3.120	3.120	3.120	3.120	2.816	0
2021-12-14	3.120	3.120	3.120	3.120	2.816	0
2021-12-13	3.120	3.120	3.120	3.120	2.816	0
2021-12-10	3.120	3.120	3.120	3.120	2.816	0
2021-12-09	3.120	3.120	3.120	3.120	2.816	0
2021-12-08	3.120	3.120	3.120	3.120	2.816	0
2021-12-07	3.020	3.180	3.020	3.180	2.870	5,010
2021-12-06	3.020	3.040	3.020	3.020	2.726	6,001
2021-12-03	3.140	3.140	3.020	3.080	2.780	24,534
2021-12-02	3.140	3.180	3.120	3.180	2.870	1,508
2021-12-01	3.140	3.220	3.140	3.220	2.906	11,000
2021-11-30	3.160	3.260	3.140	3.260	2.942	6,588
2021-11-29	3.260	3.260	3.260	3.260	2.942	0
2021-11-26	3.360	3.360	3.260	3.260	2.942	1
2021-11-25	3.300	3.300	3.300	3.300	2.978	12
2021-11-24	3.280	3.280	3.280	3.280	2.960	0
2021-11-23	3.280	3.280	3.280	3.280	2.960	0
2021-11-22	3.320	3.320	3.320	3.320	2.997	0
2021-11-19	3.320	3.320	3.320	3.320	2.997	0
2021-11-18	3.220	3.220	3.220	3.220	2.906	1
2021-11-17	3.320	3.320	3.320	3.320	2.997	0
2021-11-16	3.160	3.320	3.160	3.280	2.960	5,163
2021-11-15	3.160	3.160	3.160	3.160	2.852	44
2021-11-12	3.160	3.240	3.160	3.240	2.924	7,000
2021-11-11	3.280	3.280	3.280	3.280	2.960	0

← NewerPage 21 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.