ALBIS Leasing AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2.980 | 3.060 | 2.980 | 3.060 | 2.952 | 138 |
| 2025-11-04 | 2.980 | 3.060 | 2.980 | 3.060 | 2.952 | 137 |
| 2025-11-03 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 0 |
| 2025-10-31 | 3.020 | 3.020 | 3.020 | 3.020 | 2.914 | 0 |
| 2025-10-30 | 3.000 | 3.040 | 3.000 | 3.040 | 2.933 | 1,177 |
| 2025-10-29 | 3.000 | 3.000 | 3.000 | 3.000 | 2.894 | 1,573 |
| 2025-10-28 | 3.020 | 3.020 | 3.020 | 3.020 | 2.914 | 0 |
| 2025-10-27 | 3.000 | 3.000 | 2.980 | 3.000 | 2.894 | 3,081 |
| 2025-10-24 | 3.180 | 3.180 | 3.180 | 3.180 | 3.068 | 328 |
| 2025-10-23 | 3.060 | 3.060 | 3.000 | 3.000 | 2.894 | 214 |
| 2025-10-22 | 3.020 | 3.020 | 3.020 | 3.020 | 2.914 | 0 |
| 2025-10-21 | 3.020 | 3.020 | 3.020 | 3.020 | 2.914 | 0 |
| 2025-10-20 | 3.020 | 3.020 | 3.020 | 3.020 | 2.914 | 0 |
| 2025-10-17 | 3.020 | 3.020 | 3.020 | 3.020 | 2.914 | 0 |
| 2025-10-16 | 3.060 | 3.060 | 3.000 | 3.020 | 2.914 | 13,972 |
| 2025-10-15 | 3.040 | 3.040 | 3.040 | 3.040 | 2.933 | 0 |
| 2025-10-14 | 3.020 | 3.040 | 3.000 | 3.040 | 2.933 | 6,435 |
| 2025-10-13 | 3.100 | 3.100 | 3.060 | 3.060 | 2.952 | 1,863 |
| 2025-10-10 | 3.140 | 3.140 | 3.140 | 3.140 | 3.029 | 1,223 |
| 2025-10-09 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-10-08 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 0 |
| 2025-10-07 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-10-06 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 163 |
| 2025-10-03 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-10-02 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-10-01 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 0 |
| 2025-09-30 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-26 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-25 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-24 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-23 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-22 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-19 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-18 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-17 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-16 | 3.140 | 3.140 | 3.100 | 3.100 | 2.991 | 50 |
| 2025-09-15 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-12 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-11 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-09-10 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 0 |
| 2025-09-09 | 3.100 | 3.100 | 3.080 | 3.080 | 2.972 | 88 |
| 2025-09-08 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 12 |
| 2025-09-05 | 3.060 | 3.060 | 3.060 | 3.060 | 2.952 | 0 |
| 2025-09-04 | 3.060 | 3.060 | 3.060 | 3.060 | 2.952 | 0 |
| 2025-09-03 | 3.060 | 3.060 | 3.060 | 3.060 | 2.952 | 0 |
| 2025-09-02 | 3.060 | 3.060 | 3.060 | 3.060 | 2.952 | 0 |
| 2025-09-01 | 3.040 | 3.060 | 3.040 | 3.060 | 2.952 | 999 |
| 2025-08-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-08-28 | 3.100 | 3.100 | 3.100 | 3.100 | 2.991 | 0 |
| 2025-08-27 | 3.040 | 3.100 | 3.040 | 3.100 | 2.991 | 351 |
| 2025-08-26 | 3.040 | 3.100 | 3.040 | 3.100 | 2.991 | 776 |
| 2025-08-25 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 0 |
| 2025-08-22 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 0 |
| 2025-08-21 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 0 |
| 2025-08-20 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 0 |
| 2025-08-19 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 0 |
| 2025-08-18 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 0 |
| 2025-08-15 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 998 |
| 2025-08-14 | 3.080 | 3.080 | 3.080 | 3.080 | 2.972 | 0 |
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.