UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	7.300	7.400	7.250	7.400	5.868	205,066
2023-01-05	7.330	7.360	7.250	7.250	5.749	214,430
2023-01-04	7.170	7.330	7.140	7.300	5.789	312,102
2023-01-03	7.190	7.190	7.060	7.110	5.638	177,936
2023-01-02	7.200	7.200	6.970	7.050	5.591	130,662
2022-12-30	6.980	7.020	6.930	7.000	5.551	234,841
2022-12-29	6.810	6.990	6.810	6.950	5.512	257,751
2022-12-28	6.860	6.920	6.820	6.860	5.440	172,154
2022-12-27	6.840	6.910	6.820	6.890	5.464	212,920
2022-12-23	6.830	6.930	6.810	6.890	5.464	157,095
2022-12-22	6.780	6.840	6.750	6.800	5.393	249,029
2022-12-21	6.800	6.800	6.710	6.770	5.369	291,354
2022-12-20	6.720	6.750	6.630	6.700	5.313	279,396
2022-12-19	6.760	6.800	6.690	6.740	5.345	293,957
2022-12-16	6.790	6.810	6.690	6.760	5.361	246,696
2022-12-15	7.000	7.000	6.750	6.750	5.353	175,342
2022-12-14	6.970	6.970	6.850	6.890	5.464	170,913
2022-12-13	7.100	7.100	6.920	6.960	5.520	217,601
2022-12-12	7.110	7.110	6.970	6.970	5.527	116,365
2022-12-09	7.200	7.200	7.040	7.130	5.654	152,397
2022-12-08	7.130	7.160	7.060	7.060	5.599	127,493
2022-12-07	7.200	7.200	7.130	7.160	5.678	82,864
2022-12-06	7.170	7.190	7.120	7.170	5.686	87,765
2022-12-05	7.140	7.220	7.140	7.180	5.694	93,311
2022-12-02	7.150	7.180	7.120	7.150	5.670	86,286
2022-12-01	7.160	7.200	7.080	7.150	5.670	126,354
2022-11-30	7.110	7.160	7.060	7.130	5.654	161,856
2022-11-29	7.070	7.150	7.070	7.120	5.646	80,427
2022-11-28	7.150	7.160	7.070	7.100	5.631	137,587
2022-11-25	7.110	7.170	7.100	7.140	5.662	133,262
2022-11-24	7.200	7.200	7.120	7.130	5.654	135,504
2022-11-23	7.140	7.200	7.130	7.130	5.654	78,041
2022-11-22	7.120	7.200	7.120	7.140	5.662	80,819
2022-11-21	7.130	7.160	7.070	7.090	5.623	111,944
2022-11-18	7.080	7.170	7.080	7.090	5.623	124,936
2022-11-17	7.190	7.190	7.060	7.080	5.615	173,774
2022-11-16	7.080	7.150	7.060	7.140	5.662	129,229
2022-11-15	7.180	7.190	7.080	7.120	5.646	134,513
2022-11-14	7.120	7.160	7.060	7.120	5.646	289,384
2022-11-11	7.070	7.100	7.000	7.060	5.599	263,801
2022-11-10	6.960	7.100	6.910	7.040	5.583	473,213
2022-11-09	6.920	6.930	6.840	6.930	5.496	188,088
2022-11-08	6.880	6.900	6.840	6.890	5.464	216,467
2022-11-07	6.800	6.980	6.800	6.830	5.416	261,134
2022-11-04	6.700	6.850	6.690	6.770	5.369	310,329
2022-11-03	6.630	6.670	6.590	6.640	5.266	156,392
2022-11-02	6.660	6.660	6.570	6.610	5.242	331,685
2022-11-01	6.640	6.690	6.570	6.600	5.234	117,670
2022-10-31	6.560	6.630	6.550	6.560	5.202	116,024
2022-10-28	6.480	6.580	6.470	6.540	5.186	203,944
2022-10-27	6.510	6.560	6.470	6.470	5.131	194,798
2022-10-25	6.430	6.470	6.370	6.450	5.115	104,199
2022-10-24	6.320	6.420	6.290	6.380	5.060	222,205
2022-10-21	6.250	6.290	6.190	6.250	4.956	169,439
2022-10-20	6.300	6.310	6.260	6.280	4.980	117,880
2022-10-19	6.350	6.350	6.250	6.300	4.996	115,014
2022-10-18	6.340	6.360	6.270	6.300	4.996	95,684
2022-10-17	6.200	6.300	6.200	6.260	4.964	128,418
2022-10-14	6.260	6.300	6.110	6.210	4.925	238,562
2022-10-13	6.080	6.210	6.050	6.160	4.885	143,965

← NewerPage 17 of 22 · 1,274 trading daysOlder →

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.