ALBIS Leasing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 2.820 | 2.860 | 2.800 | 2.860 | 2.759 | 1,246 |
| 2026-02-02 | 2.820 | 2.860 | 2.820 | 2.860 | 2.759 | 32 |
| 2026-01-30 | 2.820 | 2.920 | 2.820 | 2.920 | 2.817 | 31 |
| 2026-01-29 | 2.860 | 2.860 | 2.860 | 2.860 | 2.759 | 0 |
| 2026-01-28 | 2.920 | 2.920 | 2.900 | 2.920 | 2.817 | 10,611 |
| 2026-01-27 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-26 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-23 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-22 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-21 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-20 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-19 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-16 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-15 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 20 |
| 2026-01-14 | 3.040 | 3.040 | 3.040 | 3.040 | 2.933 | 0 |
| 2026-01-13 | 3.040 | 3.040 | 3.040 | 3.040 | 2.933 | 0 |
| 2026-01-12 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-09 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-08 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-07 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-06 | 2.980 | 2.980 | 2.980 | 2.980 | 2.875 | 0 |
| 2026-01-05 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2026-01-02 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2025-12-30 | 2.940 | 2.940 | 2.940 | 2.940 | 2.837 | 0 |
| 2025-12-29 | 2.960 | 2.960 | 2.940 | 2.940 | 2.837 | 24 |
| 2025-12-23 | 2.940 | 2.940 | 2.940 | 2.940 | 2.837 | 0 |
| 2025-12-22 | 2.920 | 3.000 | 2.920 | 3.000 | 2.894 | 1,056 |
| 2025-12-19 | 2.920 | 2.980 | 2.920 | 2.980 | 2.875 | 788 |
| 2025-12-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.875 | 0 |
| 2025-12-17 | 3.020 | 3.020 | 2.980 | 2.980 | 2.875 | 200 |
| 2025-12-16 | 2.980 | 2.980 | 2.980 | 2.980 | 2.875 | 0 |
| 2025-12-15 | 2.920 | 2.980 | 2.920 | 2.980 | 2.875 | 2,706 |
| 2025-12-12 | 2.920 | 3.000 | 2.920 | 3.000 | 2.894 | 75 |
| 2025-12-11 | 2.940 | 3.000 | 2.920 | 3.000 | 2.894 | 5,485 |
| 2025-12-10 | 2.940 | 3.000 | 2.940 | 3.000 | 2.894 | 78 |
| 2025-12-09 | 2.940 | 3.000 | 2.940 | 3.000 | 2.894 | 81 |
| 2025-12-08 | 2.940 | 3.020 | 2.940 | 3.020 | 2.914 | 93 |
| 2025-12-05 | 2.940 | 3.020 | 2.940 | 3.020 | 2.914 | 89 |
| 2025-12-04 | 2.940 | 3.020 | 2.940 | 3.020 | 2.914 | 89 |
| 2025-12-03 | 2.940 | 3.020 | 2.940 | 3.020 | 2.914 | 90 |
| 2025-12-02 | 2.940 | 3.020 | 2.940 | 3.020 | 2.914 | 89 |
| 2025-12-01 | 2.940 | 2.940 | 2.940 | 2.940 | 2.837 | 643 |
| 2025-11-28 | 3.040 | 3.040 | 3.040 | 3.040 | 2.933 | 0 |
| 2025-11-27 | 3.040 | 3.040 | 3.040 | 3.040 | 2.933 | 0 |
| 2025-11-26 | 3.040 | 3.040 | 3.040 | 3.040 | 2.933 | 0 |
| 2025-11-25 | 3.040 | 3.040 | 3.040 | 3.040 | 2.933 | 0 |
| 2025-11-24 | 3.040 | 3.040 | 3.040 | 3.040 | 2.933 | 0 |
| 2025-11-21 | 3.060 | 3.060 | 3.060 | 3.060 | 2.952 | 0 |
| 2025-11-20 | 2.960 | 3.040 | 2.960 | 3.040 | 2.933 | 6,147 |
| 2025-11-19 | 2.960 | 2.980 | 2.960 | 2.980 | 2.875 | 6 |
| 2025-11-18 | 2.980 | 2.980 | 2.980 | 2.980 | 2.875 | 0 |
| 2025-11-17 | 2.980 | 2.980 | 2.960 | 2.980 | 2.875 | 13,877 |
| 2025-11-14 | 2.980 | 3.000 | 2.980 | 3.000 | 2.894 | 76 |
| 2025-11-13 | 2.980 | 3.000 | 2.980 | 3.000 | 2.894 | 114 |
| 2025-11-12 | 2.980 | 3.000 | 2.980 | 3.000 | 2.894 | 114 |
| 2025-11-11 | 2.980 | 3.000 | 2.980 | 3.000 | 2.894 | 149 |
| 2025-11-10 | 2.980 | 3.000 | 2.980 | 3.000 | 2.894 | 135 |
| 2025-11-07 | 2.980 | 3.040 | 2.980 | 3.040 | 2.933 | 137 |
| 2025-11-06 | 2.980 | 3.040 | 2.980 | 3.040 | 2.933 | 137 |
| 2025-11-05 | 2.980 | 3.060 | 2.980 | 3.060 | 2.952 | 138 |
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.