UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 8.500 | 8.630 | 8.350 | 8.550 | 7.824 | 236,575 |
| 2025-02-19 | 8.600 | 8.630 | 8.520 | 8.540 | 7.814 | 203,774 |
| 2025-02-18 | 8.560 | 8.600 | 8.500 | 8.590 | 7.860 | 163,993 |
| 2025-02-17 | 8.480 | 8.600 | 8.480 | 8.550 | 7.824 | 191,081 |
| 2025-02-14 | 8.350 | 8.470 | 8.350 | 8.440 | 7.723 | 198,973 |
| 2025-02-13 | 8.360 | 8.430 | 8.280 | 8.350 | 7.640 | 268,787 |
| 2025-02-12 | 8.320 | 8.330 | 8.290 | 8.310 | 7.604 | 76,023 |
| 2025-02-11 | 8.250 | 8.340 | 8.250 | 8.300 | 7.595 | 170,076 |
| 2025-02-10 | 8.190 | 8.320 | 8.190 | 8.250 | 7.549 | 142,448 |
| 2025-02-07 | 8.200 | 8.260 | 8.180 | 8.180 | 7.485 | 134,957 |
| 2025-02-06 | 8.130 | 8.220 | 8.130 | 8.220 | 7.522 | 129,595 |
| 2025-02-05 | 8.080 | 8.150 | 8.080 | 8.110 | 7.421 | 105,813 |
| 2025-02-04 | 8.120 | 8.140 | 8.090 | 8.090 | 7.403 | 61,914 |
| 2025-02-03 | 8.080 | 8.330 | 8.060 | 8.090 | 7.403 | 182,328 |
| 2025-01-31 | 8.140 | 8.200 | 8.130 | 8.180 | 7.485 | 154,100 |
| 2025-01-30 | 8.150 | 8.180 | 8.100 | 8.110 | 7.421 | 80,761 |
| 2025-01-29 | 8.070 | 8.160 | 8.010 | 8.130 | 7.439 | 81,490 |
| 2025-01-28 | 8.050 | 8.140 | 8.040 | 8.040 | 7.357 | 118,820 |
| 2025-01-27 | 8.110 | 8.350 | 8.060 | 8.060 | 7.375 | 227,491 |
| 2025-01-24 | 8.240 | 8.310 | 8.160 | 8.300 | 7.595 | 432,181 |
| 2025-01-23 | 8.150 | 8.230 | 8.150 | 8.180 | 7.485 | 188,572 |
| 2025-01-22 | 8.120 | 8.180 | 8.090 | 8.110 | 7.421 | 100,543 |
| 2025-01-21 | 8.100 | 8.130 | 8.060 | 8.070 | 7.384 | 54,663 |
| 2025-01-20 | 8.080 | 8.120 | 8.050 | 8.060 | 7.375 | 122,658 |
| 2025-01-17 | 7.980 | 8.080 | 7.980 | 8.030 | 7.348 | 80,062 |
| 2025-01-16 | 8.040 | 8.050 | 7.960 | 7.970 | 7.293 | 92,860 |
| 2025-01-15 | 8.000 | 8.050 | 8.000 | 8.000 | 7.320 | 166,622 |
| 2025-01-14 | 8.000 | 8.000 | 7.920 | 7.950 | 7.274 | 113,262 |
| 2025-01-13 | 7.950 | 7.950 | 7.880 | 7.910 | 7.238 | 139,484 |
| 2025-01-10 | 7.900 | 8.030 | 7.900 | 7.910 | 7.238 | 246,323 |
| 2025-01-09 | 7.810 | 7.920 | 7.810 | 7.920 | 7.247 | 95,825 |
| 2025-01-08 | 7.970 | 7.970 | 7.830 | 7.880 | 7.210 | 128,142 |
| 2025-01-07 | 7.830 | 7.930 | 7.780 | 7.930 | 7.256 | 206,769 |
| 2025-01-06 | 7.850 | 7.890 | 7.810 | 7.890 | 7.220 | 77,449 |
| 2025-01-03 | 7.800 | 7.850 | 7.790 | 7.810 | 7.146 | 139,545 |
| 2025-01-02 | 7.830 | 7.860 | 7.770 | 7.800 | 7.137 | 201,176 |
| 2024-12-30 | 7.720 | 7.830 | 7.700 | 7.830 | 7.165 | 143,607 |
| 2024-12-27 | 7.760 | 7.760 | 7.650 | 7.700 | 7.046 | 200,936 |
| 2024-12-23 | 7.750 | 7.770 | 7.720 | 7.770 | 7.110 | 114,818 |
| 2024-12-20 | 7.690 | 7.750 | 7.610 | 7.700 | 7.046 | 350,271 |
| 2024-12-19 | 7.700 | 7.720 | 7.650 | 7.680 | 7.027 | 126,422 |
| 2024-12-18 | 7.530 | 7.750 | 7.510 | 7.750 | 7.091 | 471,879 |
| 2024-12-17 | 7.500 | 7.550 | 7.420 | 7.520 | 6.881 | 189,275 |
| 2024-12-16 | 7.440 | 7.500 | 7.410 | 7.450 | 6.817 | 187,666 |
| 2024-12-13 | 7.450 | 7.500 | 7.400 | 7.410 | 6.780 | 137,809 |
| 2024-12-12 | 7.500 | 7.550 | 7.390 | 7.390 | 6.762 | 253,870 |
| 2024-12-11 | 7.300 | 7.500 | 7.280 | 7.340 | 6.716 | 519,719 |
| 2024-12-10 | 7.250 | 7.300 | 7.230 | 7.270 | 6.652 | 243,487 |
| 2024-12-09 | 7.240 | 7.280 | 7.210 | 7.260 | 6.643 | 162,364 |
| 2024-12-06 | 7.250 | 7.280 | 7.200 | 7.260 | 6.643 | 198,306 |
| 2024-12-05 | 7.200 | 7.270 | 7.200 | 7.230 | 6.616 | 187,768 |
| 2024-12-04 | 7.200 | 7.250 | 7.160 | 7.200 | 6.588 | 198,528 |
| 2024-12-03 | 7.150 | 7.200 | 7.120 | 7.170 | 6.561 | 247,759 |
| 2024-12-02 | 7.200 | 7.210 | 7.120 | 7.150 | 6.542 | 205,678 |
| 2024-11-29 | 7.200 | 7.240 | 7.150 | 7.200 | 6.588 | 127,829 |
| 2024-11-28 | 7.200 | 7.250 | 7.200 | 7.200 | 6.588 | 67,354 |
| 2024-11-27 | 7.250 | 7.300 | 7.180 | 7.210 | 6.597 | 173,625 |
| 2024-11-26 | 7.300 | 7.330 | 7.260 | 7.290 | 6.671 | 122,422 |
| 2024-11-25 | 7.400 | 7.400 | 7.300 | 7.340 | 6.716 | 183,456 |
| 2024-11-22 | 7.300 | 7.390 | 7.300 | 7.350 | 6.725 | 109,234 |
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.