UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	6.200	6.200	6.040	6.130	4.861	115,773
2022-10-11	6.250	6.250	6.070	6.150	4.877	115,542
2022-10-10	6.250	6.250	6.170	6.170	4.893	69,804
2022-10-07	6.300	6.300	6.210	6.240	4.949	98,768
2022-10-06	6.370	6.370	6.190	6.260	4.964	137,595
2022-10-05	6.390	6.390	6.190	6.260	4.964	189,798
2022-10-04	6.150	6.300	6.150	6.270	4.972	292,934
2022-10-03	6.090	6.130	6.000	6.120	4.853	179,991
2022-09-30	6.000	6.120	6.000	6.060	4.806	155,311
2022-09-29	6.080	6.080	5.940	5.990	4.750	178,431
2022-09-28	6.160	6.160	5.900	6.090	4.830	405,345
2022-09-27	6.290	6.300	6.190	6.200	4.917	212,424
2022-09-26	6.300	6.300	6.130	6.250	4.956	303,311
2022-09-23	6.600	6.600	6.240	6.300	4.996	441,672
2022-09-22	6.600	6.610	6.540	6.540	5.186	152,197
2022-09-21	6.630	6.660	6.610	6.620	5.250	70,695
2022-09-20	6.810	6.850	6.650	6.680	5.297	204,262
2022-09-19	6.800	6.810	6.660	6.800	5.393	181,877
2022-09-16	6.740	6.800	6.710	6.770	5.369	328,374
2022-09-15	6.750	6.830	6.720	6.830	5.416	169,525
2022-09-14	6.860	6.900	6.700	6.760	5.361	171,843
2022-09-13	6.880	7.080	6.810	6.920	5.488	593,582
2022-09-12	6.680	6.830	6.660	6.820	5.408	265,159
2022-09-09	6.580	6.740	6.580	6.650	5.274	190,706
2022-09-08	6.550	6.570	6.500	6.560	5.202	134,539
2022-09-07	6.530	6.570	6.510	6.510	5.163	156,644
2022-09-06	6.700	6.700	6.550	6.550	5.194	135,879
2022-09-05	6.600	6.640	6.550	6.560	5.202	156,793
2022-09-02	6.600	6.700	6.560	6.680	5.297	200,953
2022-09-01	6.530	6.600	6.520	6.560	5.202	152,267
2022-08-31	6.460	6.600	6.460	6.600	5.234	324,319
2022-08-30	6.600	6.620	6.500	6.520	5.171	134,448
2022-08-29	6.530	6.550	6.450	6.520	5.171	145,896
2022-08-26	6.640	6.640	6.500	6.560	5.202	173,031
2022-08-25	6.620	6.660	6.530	6.560	5.202	118,869
2022-08-24	6.600	6.600	6.500	6.580	5.218	276,871
2022-08-23	6.550	6.630	6.550	6.580	5.218	152,915
2022-08-22	6.800	6.810	6.580	6.580	5.218	247,657
2022-08-19	7.100	7.100	6.800	6.800	5.393	238,919
2022-08-18	7.100	7.100	7.010	7.060	5.599	120,492
2022-08-17	7.220	7.220	7.030	7.050	5.591	126,668
2022-08-16	7.200	7.210	7.100	7.120	5.646	122,726
2022-08-15	7.270	7.270	7.150	7.170	5.686	142,057
2022-08-12	7.060	7.220	7.050	7.220	5.726	276,193
2022-08-11	7.010	7.030	6.970	7.010	5.559	140,724
2022-08-10	6.930	7.030	6.920	7.010	5.559	160,663
2022-08-09	6.900	6.950	6.860	6.940	5.504	255,657
2022-08-08	6.840	6.880	6.780	6.820	5.408	110,127
2022-08-05	6.630	6.820	6.630	6.790	5.385	171,915
2022-08-04	6.730	6.790	6.690	6.790	5.385	278,898
2022-08-03	6.700	6.720	6.650	6.690	5.305	118,355
2022-08-02	6.730	6.730	6.620	6.660	5.282	115,213
2022-08-01	6.680	6.740	6.650	6.700	5.313	149,695
2022-07-29	6.600	6.680	6.560	6.670	5.290	151,150
2022-07-28	6.600	6.620	6.520	6.560	5.202	199,236
2022-07-27	6.580	6.640	6.550	6.590	5.226	231,016
2022-07-26	6.640	6.650	6.540	6.560	5.202	202,812
2022-07-25	6.520	6.650	6.520	6.600	5.234	211,664
2022-07-22	6.590	6.590	6.510	6.540	5.186	155,326
2022-07-21	6.510	6.590	6.470	6.520	5.171	172,205

← NewerPage 18 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.