UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	6.530	6.640	6.490	6.520	5.171	196,317
2022-07-19	6.570	6.640	6.480	6.560	5.202	314,872
2022-07-18	6.550	6.620	6.540	6.540	5.186	154,543
2022-07-15	6.600	6.600	6.450	6.520	5.171	113,850
2022-07-14	6.540	6.560	6.460	6.480	5.139	355,893
2022-07-13	6.660	6.660	6.530	6.560	5.202	153,894
2022-07-12	6.590	6.660	6.540	6.630	5.258	193,016
2022-07-11	6.720	6.730	6.610	6.610	5.242	299,663
2022-07-08	6.630	6.740	6.580	6.740	5.345	224,126
2022-07-07	6.550	6.650	6.490	6.590	5.226	302,987
2022-07-06	6.640	6.640	6.400	6.450	5.115	467,531
2022-07-05	6.790	6.790	6.470	6.500	5.155	538,103
2022-07-04	6.760	6.800	6.710	6.710	5.321	132,468
2022-07-01	6.710	6.820	6.690	6.760	5.361	167,472
2022-06-30	6.770	6.770	6.660	6.740	5.345	285,336
2022-06-29	6.800	6.870	6.780	6.790	5.385	110,072
2022-06-28	6.850	6.910	6.790	6.870	5.448	201,943
2022-06-27	6.920	6.920	6.760	6.820	5.408	340,248
2022-06-24	6.800	6.820	6.720	6.780	5.377	208,900
2022-06-23	6.950	6.950	6.720	6.720	5.329	338,164
2022-06-22	6.910	6.940	6.810	6.880	5.456	180,405
2022-06-21	7.070	7.130	6.910	6.920	5.488	319,150
2022-06-20	6.960	7.000	6.820	6.990	5.543	232,610
2022-06-17	6.840	6.990	6.800	6.890	5.464	449,073
2022-06-16	6.980	6.980	6.780	6.870	5.448	290,127
2022-06-15	6.890	6.990	6.870	6.950	5.512	325,805
2022-06-14	6.910	6.920	6.760	6.820	5.408	256,392
2022-06-13	7.020	7.020	6.800	6.850	5.432	534,298
2022-06-10	7.180	7.180	7.000	7.060	5.599	466,171
2022-06-09	7.380	7.380	7.170	7.240	5.742	384,127
2022-06-08	7.240	7.520	7.130	7.350	5.829	793,695
2022-06-07	7.320	7.320	7.180	7.200	5.710	187,915
2022-06-03	7.390	7.390	7.210	7.260	5.757	156,821
2022-06-02	7.230	7.320	7.130	7.300	5.789	560,547
2022-06-01	7.710	7.730	7.610	7.650	5.631	452,085
2022-05-31	7.730	7.730	7.580	7.660	5.638	600,402
2022-05-30	7.810	7.810	7.630	7.670	5.645	377,251
2022-05-27	7.590	7.800	7.590	7.740	5.697	632,759
2022-05-26	7.600	7.600	7.530	7.540	5.550	106,717
2022-05-25	7.610	7.610	7.460	7.580	5.579	332,488
2022-05-24	7.400	7.580	7.370	7.460	5.491	534,909
2022-05-23	7.390	7.390	7.250	7.370	5.424	308,761
2022-05-20	7.350	7.360	7.230	7.230	5.321	351,604
2022-05-19	7.450	7.450	7.260	7.310	5.380	568,000
2022-05-18	7.500	7.600	7.450	7.450	5.483	285,330
2022-05-17	7.510	7.560	7.450	7.520	5.535	321,478
2022-05-16	7.370	7.480	7.300	7.420	5.461	280,092
2022-05-13	7.330	7.450	7.300	7.370	5.424	246,366
2022-05-12	7.200	7.330	7.140	7.300	5.373	219,422
2022-05-11	7.100	7.240	7.050	7.240	5.329	270,164
2022-05-10	7.150	7.200	7.050	7.080	5.211	134,052
2022-05-09	7.050	7.120	7.020	7.020	5.167	236,292
2022-05-06	7.250	7.250	7.060	7.080	5.211	233,534
2022-05-05	7.390	7.390	7.100	7.100	5.226	316,275
2022-05-04	7.390	7.390	7.240	7.250	5.336	178,640
2022-05-03	7.340	7.360	7.250	7.350	5.410	140,419
2022-05-02	7.330	7.340	7.120	7.220	5.314	158,672
2022-04-29	7.450	7.450	7.290	7.300	5.373	173,065
2022-04-28	7.200	7.340	7.160	7.280	5.358	225,314
2022-04-27	7.200	7.260	7.090	7.170	5.277	220,727

← NewerPage 19 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.