UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 8.100 | 8.120 | 8.060 | 8.090 | 6.890 | 228,582 |
| 2024-03-11 | 8.090 | 8.120 | 8.050 | 8.090 | 6.890 | 113,540 |
| 2024-03-08 | 8.100 | 8.120 | 8.050 | 8.100 | 6.898 | 229,542 |
| 2024-03-07 | 8.000 | 8.110 | 8.000 | 8.060 | 6.864 | 86,284 |
| 2024-03-06 | 8.020 | 8.090 | 8.020 | 8.060 | 6.864 | 105,840 |
| 2024-03-05 | 7.990 | 8.060 | 7.950 | 8.060 | 6.864 | 69,246 |
| 2024-03-04 | 8.030 | 8.070 | 7.980 | 8.030 | 6.839 | 90,549 |
| 2024-03-01 | 8.070 | 8.120 | 8.030 | 8.030 | 6.839 | 75,261 |
| 2024-02-29 | 8.070 | 8.120 | 8.010 | 8.090 | 6.890 | 272,762 |
| 2024-02-28 | 8.030 | 8.120 | 7.990 | 8.070 | 6.873 | 148,521 |
| 2024-02-27 | 7.930 | 8.030 | 7.910 | 8.000 | 6.813 | 183,773 |
| 2024-02-26 | 8.000 | 8.040 | 7.940 | 7.990 | 6.805 | 128,098 |
| 2024-02-23 | 7.940 | 8.000 | 7.920 | 7.990 | 6.805 | 75,064 |
| 2024-02-22 | 8.000 | 8.030 | 7.930 | 7.960 | 6.779 | 122,827 |
| 2024-02-21 | 7.840 | 7.930 | 7.820 | 7.910 | 6.737 | 125,533 |
| 2024-02-20 | 7.860 | 7.860 | 7.770 | 7.840 | 6.677 | 90,784 |
| 2024-02-19 | 7.810 | 7.850 | 7.780 | 7.830 | 6.668 | 210,968 |
| 2024-02-16 | 7.750 | 7.860 | 7.750 | 7.800 | 6.643 | 212,374 |
| 2024-02-15 | 7.840 | 7.840 | 7.720 | 7.760 | 6.609 | 86,201 |
| 2024-02-14 | 7.780 | 7.780 | 7.710 | 7.730 | 6.583 | 77,875 |
| 2024-02-13 | 7.750 | 7.790 | 7.710 | 7.750 | 6.600 | 87,965 |
| 2024-02-12 | 7.700 | 7.810 | 7.700 | 7.760 | 6.609 | 204,366 |
| 2024-02-09 | 7.750 | 7.770 | 7.700 | 7.740 | 6.592 | 187,413 |
| 2024-02-08 | 7.790 | 7.790 | 7.730 | 7.750 | 6.600 | 82,968 |
| 2024-02-07 | 7.740 | 7.790 | 7.730 | 7.750 | 6.600 | 84,021 |
| 2024-02-06 | 7.770 | 7.770 | 7.720 | 7.770 | 6.617 | 46,577 |
| 2024-02-05 | 7.780 | 7.800 | 7.710 | 7.740 | 6.592 | 129,429 |
| 2024-02-02 | 7.760 | 7.760 | 7.710 | 7.740 | 6.592 | 52,360 |
| 2024-02-01 | 7.710 | 7.830 | 7.710 | 7.730 | 6.583 | 112,219 |
| 2024-01-31 | 7.770 | 7.790 | 7.730 | 7.780 | 6.626 | 187,401 |
| 2024-01-30 | 7.780 | 7.780 | 7.730 | 7.770 | 6.617 | 124,622 |
| 2024-01-29 | 7.750 | 7.770 | 7.720 | 7.740 | 6.592 | 66,850 |
| 2024-01-26 | 7.770 | 7.840 | 7.720 | 7.750 | 6.600 | 71,469 |
| 2024-01-25 | 7.670 | 7.790 | 7.660 | 7.780 | 6.626 | 94,797 |
| 2024-01-24 | 7.640 | 7.670 | 7.600 | 7.670 | 6.532 | 105,159 |
| 2024-01-23 | 7.550 | 7.640 | 7.550 | 7.620 | 6.490 | 85,645 |
| 2024-01-22 | 7.600 | 7.640 | 7.560 | 7.580 | 6.456 | 115,632 |
| 2024-01-19 | 7.550 | 7.590 | 7.540 | 7.570 | 6.447 | 118,252 |
| 2024-01-18 | 7.500 | 7.560 | 7.450 | 7.560 | 6.439 | 154,071 |
| 2024-01-17 | 7.470 | 7.520 | 7.420 | 7.520 | 6.404 | 120,127 |
| 2024-01-16 | 7.520 | 7.530 | 7.450 | 7.520 | 6.404 | 72,554 |
| 2024-01-15 | 7.560 | 7.560 | 7.470 | 7.520 | 6.404 | 87,978 |
| 2024-01-12 | 7.520 | 7.550 | 7.490 | 7.510 | 6.396 | 87,467 |
| 2024-01-11 | 7.520 | 7.530 | 7.450 | 7.530 | 6.413 | 91,812 |
| 2024-01-10 | 7.510 | 7.520 | 7.470 | 7.500 | 6.387 | 83,179 |
| 2024-01-09 | 7.530 | 7.530 | 7.470 | 7.510 | 6.396 | 111,170 |
| 2024-01-08 | 7.410 | 7.500 | 7.400 | 7.500 | 6.387 | 66,163 |
| 2024-01-05 | 7.500 | 7.510 | 7.410 | 7.420 | 6.319 | 128,632 |
| 2024-01-04 | 7.410 | 7.510 | 7.410 | 7.500 | 6.387 | 109,310 |
| 2024-01-03 | 7.450 | 7.540 | 7.420 | 7.440 | 6.336 | 110,364 |
| 2024-01-02 | 7.540 | 7.540 | 7.350 | 7.410 | 6.311 | 318,593 |
| 2023-12-29 | 7.430 | 7.480 | 7.400 | 7.460 | 6.353 | 101,036 |
| 2023-12-28 | 7.360 | 7.420 | 7.330 | 7.390 | 6.294 | 263,223 |
| 2023-12-27 | 7.370 | 7.400 | 7.300 | 7.400 | 6.302 | 131,484 |
| 2023-12-22 | 7.380 | 7.380 | 7.320 | 7.350 | 6.260 | 99,203 |
| 2023-12-21 | 7.380 | 7.380 | 7.300 | 7.350 | 6.260 | 135,767 |
| 2023-12-20 | 7.340 | 7.420 | 7.330 | 7.400 | 6.302 | 253,657 |
| 2023-12-19 | 7.300 | 7.340 | 7.260 | 7.310 | 6.226 | 178,309 |
| 2023-12-18 | 7.340 | 7.370 | 7.300 | 7.350 | 6.260 | 201,028 |
| 2023-12-15 | 7.450 | 7.490 | 7.340 | 7.340 | 6.251 | 360,273 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.7200 EUR |
| 2025-06-12 | 0.6000 EUR |
| 2024-06-13 | 0.5700 EUR |
| 2023-06-15 | 0.5500 EUR |
| 2022-06-02 | 0.5500 EUR |
| 2021-06-10 | 0.1800 EUR |
| 2020-06-04 | 0.1800 EUR |
| 2019-05-29 | 0.5300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.