UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.220	8.220	8.000	8.070	5.940	142,818
2022-01-27	8.000	8.200	7.990	8.160	6.006	249,690
2022-01-26	8.000	8.130	7.960	8.060	5.932	324,553
2022-01-25	7.770	7.980	7.770	7.970	5.866	413,922
2022-01-24	8.130	8.130	7.710	7.780	5.726	708,894
2022-01-21	8.170	8.200	8.120	8.170	6.013	206,108
2022-01-20	8.350	8.360	8.170	8.270	6.087	216,993
2022-01-19	8.360	8.440	8.310	8.370	6.160	160,670
2022-01-18	8.450	8.470	8.390	8.420	6.197	189,798
2022-01-17	8.300	8.480	8.300	8.480	6.241	208,242
2022-01-14	8.400	8.410	8.310	8.320	6.124	101,617
2022-01-13	8.300	8.430	8.280	8.410	6.190	201,113
2022-01-12	8.300	8.390	8.270	8.350	6.146	222,537
2022-01-11	8.280	8.280	8.180	8.230	6.057	87,265
2022-01-10	8.360	8.370	8.190	8.210	6.043	157,328
2022-01-07	8.350	8.430	8.280	8.280	6.094	162,143
2022-01-06	8.310	8.460	8.310	8.410	6.190	289,353
2022-01-05	8.300	8.430	8.280	8.420	6.197	485,017
2022-01-04	8.100	8.330	8.090	8.330	6.131	340,301
2022-01-03	8.100	8.100	8.050	8.100	5.962	85,256
2021-12-30	8.000	8.070	8.000	8.070	5.940	142,404
2021-12-29	8.040	8.100	8.000	8.100	5.962	217,845
2021-12-28	8.000	8.090	8.000	8.040	5.918	123,073
2021-12-27	8.080	8.100	8.010	8.050	5.925	95,399
2021-12-23	7.900	8.100	7.890	8.100	5.962	261,959
2021-12-22	7.830	7.900	7.790	7.890	5.807	103,392
2021-12-21	7.680	7.830	7.680	7.800	5.741	136,731
2021-12-20	7.600	7.750	7.600	7.690	5.660	157,272
2021-12-17	7.800	7.830	7.760	7.800	5.741	282,209
2021-12-16	7.780	7.840	7.750	7.840	5.770	217,155
2021-12-15	7.620	7.730	7.600	7.730	5.689	196,680
2021-12-14	7.650	7.680	7.580	7.610	5.601	146,222
2021-12-13	7.650	7.750	7.580	7.580	5.579	198,688
2021-12-10	7.730	7.790	7.690	7.690	5.660	85,762
2021-12-09	7.800	7.800	7.710	7.730	5.689	100,253
2021-12-08	7.750	7.820	7.660	7.770	5.719	99,697
2021-12-07	7.780	7.790	7.710	7.760	5.711	257,188
2021-12-06	7.650	7.720	7.650	7.720	5.682	61,551
2021-12-03	7.740	7.740	7.610	7.610	5.601	134,028
2021-12-02	7.600	7.700	7.590	7.660	5.638	94,064
2021-12-01	7.720	7.750	7.640	7.720	5.682	263,576
2021-11-30	7.600	7.680	7.450	7.680	5.653	425,083
2021-11-29	7.500	7.890	7.350	7.620	5.608	520,977
2021-11-26	7.700	7.730	7.510	7.510	5.527	567,738
2021-11-25	7.810	7.860	7.770	7.860	5.785	245,990
2021-11-24	7.810	7.840	7.750	7.750	5.704	182,855
2021-11-23	7.950	7.960	7.750	7.780	5.726	212,414
2021-11-22	7.850	7.970	7.850	7.900	5.815	197,158
2021-11-19	8.100	8.170	7.820	7.910	5.822	693,851
2021-11-18	8.260	8.260	8.100	8.120	5.976	339,654
2021-11-17	8.330	8.330	8.150	8.230	6.057	173,602
2021-11-16	8.400	8.400	8.300	8.300	6.109	111,856
2021-11-15	8.360	8.400	8.310	8.310	6.116	66,810
2021-11-12	8.350	8.400	8.340	8.350	6.146	150,511
2021-11-11	8.290	8.400	8.290	8.400	6.183	148,845
2021-11-10	8.330	8.380	8.260	8.380	6.168	127,887
2021-11-09	8.300	8.370	8.270	8.360	6.153	187,852
2021-11-08	8.390	8.390	8.300	8.350	6.146	98,755
2021-11-05	8.300	8.400	8.300	8.400	6.183	172,656
2021-11-04	8.400	8.450	8.250	8.250	6.072	666,734

← NewerPage 21 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.