UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	7.350	7.360	7.200	7.200	5.299	240,171
2022-04-25	7.400	7.420	7.250	7.280	5.358	340,002
2022-04-22	7.600	7.600	7.420	7.430	5.469	511,760
2022-04-21	7.410	7.740	7.410	7.600	5.594	614,747
2022-04-20	7.370	7.430	7.290	7.420	5.461	438,807
2022-04-19	7.300	7.310	7.200	7.270	5.351	246,922
2022-04-14	7.270	7.290	7.150	7.260	5.343	232,388
2022-04-13	7.290	7.290	7.150	7.210	5.307	93,665
2022-04-12	7.270	7.270	7.140	7.230	5.321	155,006
2022-04-11	7.140	7.290	7.140	7.260	5.343	180,204
2022-04-08	7.030	7.250	7.030	7.200	5.299	328,694
2022-04-07	7.120	7.260	7.030	7.040	5.182	168,153
2022-04-06	7.270	7.330	7.070	7.120	5.240	306,057
2022-04-05	7.350	7.420	7.270	7.310	5.380	244,922
2022-04-04	7.330	7.340	7.210	7.300	5.373	292,159
2022-04-01	7.200	7.310	7.200	7.310	5.380	184,094
2022-03-31	7.180	7.290	7.180	7.190	5.292	169,277
2022-03-30	7.300	7.300	7.150	7.250	5.336	355,180
2022-03-29	7.170	7.310	7.110	7.250	5.336	296,041
2022-03-28	7.250	7.250	7.040	7.070	5.204	254,966
2022-03-25	7.120	7.200	7.050	7.200	5.299	167,463
2022-03-24	7.240	7.240	7.100	7.120	5.240	136,737
2022-03-23	7.250	7.250	7.100	7.120	5.240	137,723
2022-03-22	7.180	7.260	7.160	7.210	5.307	234,623
2022-03-21	7.130	7.170	7.080	7.080	5.211	184,588
2022-03-18	7.080	7.150	6.980	7.030	5.174	661,710
2022-03-17	7.130	7.170	7.010	7.090	5.218	267,126
2022-03-16	7.000	7.180	6.970	7.130	5.248	563,364
2022-03-15	7.040	7.040	6.870	6.880	5.064	539,285
2022-03-14	6.990	7.130	6.970	7.000	5.152	401,155
2022-03-11	6.740	6.980	6.730	6.860	5.049	928,575
2022-03-10	6.830	6.840	6.630	6.630	4.880	562,975
2022-03-09	6.680	7.000	6.570	6.760	4.975	985,140
2022-03-08	6.210	6.600	6.200	6.390	4.703	1,143,008
2022-03-07	6.480	6.480	6.050	6.330	4.659	1,214,284
2022-03-04	6.750	6.750	6.520	6.530	4.806	767,010
2022-03-03	6.780	6.870	6.750	6.770	4.983	578,762
2022-03-02	6.900	6.940	6.700	6.780	4.990	662,193
2022-03-01	7.200	7.260	7.000	7.000	5.152	779,794
2022-02-28	7.330	7.340	7.110	7.200	5.299	760,549
2022-02-25	7.200	7.490	7.110	7.420	5.461	860,614
2022-02-24	7.340	7.430	7.080	7.080	5.211	1,405,114
2022-02-23	7.610	7.720	7.530	7.530	5.542	383,331
2022-02-22	7.550	7.740	7.420	7.610	5.601	553,571
2022-02-21	7.910	8.000	7.690	7.700	5.667	579,221
2022-02-18	8.100	8.100	7.930	7.930	5.837	291,694
2022-02-17	8.150	8.220	8.010	8.010	5.895	239,164
2022-02-16	8.090	8.180	8.080	8.180	6.021	170,751
2022-02-15	7.950	8.070	7.930	8.060	5.932	209,979
2022-02-14	8.080	8.140	7.860	7.930	5.837	838,984
2022-02-11	8.300	8.350	8.250	8.330	6.131	91,232
2022-02-10	8.320	8.380	8.310	8.330	6.131	177,815
2022-02-09	8.220	8.330	8.220	8.310	6.116	193,144
2022-02-08	8.200	8.260	8.160	8.250	6.072	97,001
2022-02-07	8.110	8.220	8.110	8.160	6.006	92,065
2022-02-04	8.200	8.250	8.090	8.130	5.984	157,096
2022-02-03	8.260	8.300	8.190	8.300	6.109	122,255
2022-02-02	8.280	8.320	8.230	8.270	6.087	117,257
2022-02-01	8.200	8.280	8.130	8.280	6.094	147,946
2022-01-31	8.100	8.190	8.090	8.190	6.028	186,623

← NewerPage 20 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.