Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	14.770	14.770	14.730	14.730	14.639	1,331
2026-01-26	15.360	15.360	15.360	15.360	15.265	0
2026-01-23	15.360	15.360	15.360	15.360	15.265	0
2026-01-22	15.350	15.360	15.350	15.360	15.265	700
2026-01-21	15.460	15.460	15.460	15.460	15.364	0
2026-01-20	15.460	15.460	15.460	15.460	15.364	0
2026-01-19	15.460	15.460	15.460	15.460	15.364	0
2026-01-16	15.460	15.460	15.460	15.460	15.364	1
2026-01-15	15.910	15.910	15.910	15.910	15.812	3
2026-01-14	15.770	15.770	15.770	15.770	15.673	1
2026-01-13	15.280	15.280	15.280	15.280	15.186	0
2026-01-12	15.280	15.280	15.280	15.280	15.186	0
2026-01-09	15.280	15.280	15.280	15.280	15.186	1
2026-01-08	15.600	15.600	15.600	15.600	15.504	0
2026-01-07	15.600	15.600	15.600	15.600	15.504	2
2026-01-06	15.660	15.660	15.450	15.540	15.444	104
2026-01-05	14.240	15.840	13.600	15.840	15.742	39
2026-01-02	16.210	16.210	16.210	16.210	16.110	1
2025-12-30	16.040	16.040	16.040	16.040	15.941	0
2025-12-29	16.040	16.040	16.040	16.040	15.941	0
2025-12-26	16.380	16.380	16.040	16.040	15.941	51
2025-12-23	16.020	16.020	16.000	16.000	15.901	130
2025-12-22	15.920	15.920	15.920	15.920	15.822	0
2025-12-19	15.920	15.920	15.920	15.920	15.822	0
2025-12-18	15.880	15.920	15.880	15.920	15.822	501
2025-12-17	15.520	15.520	15.520	15.520	15.424	0
2025-12-16	15.700	15.700	15.520	15.520	15.424	51
2025-12-15	15.540	15.540	15.500	15.500	15.404	5
2025-12-12	15.560	15.560	15.560	15.560	15.464	0
2025-12-11	15.560	15.560	15.560	15.560	15.441	0
2025-12-10	15.560	15.560	15.560	15.560	15.441	0
2025-12-09	15.560	15.560	15.560	15.560	15.441	0
2025-12-08	15.920	15.920	15.560	15.560	15.441	52
2025-12-05	15.920	15.920	15.920	15.920	15.799	500
2025-12-04	15.780	15.780	15.780	15.780	15.660	0
2025-12-03	15.780	15.780	15.780	15.780	15.660	0
2025-12-02	15.780	15.780	15.780	15.780	15.660	4
2025-12-01	20.210	20.210	15.780	15.900	15.779	1,388
2025-11-28	15.660	20.210	15.660	20.210	20.056	21
2025-11-27	15.760	15.760	15.760	15.760	15.640	0
2025-11-26	15.760	15.760	15.760	15.760	15.640	0
2025-11-25	15.760	15.760	15.760	15.760	15.640	0
2025-11-24	15.760	15.760	15.760	15.760	15.640	16
2025-11-21	15.800	15.800	15.800	15.800	15.680	6
2025-11-19	15.800	15.800	15.800	15.800	15.680	325
2025-11-18	15.100	15.100	15.100	15.100	14.985	0
2025-11-17	15.100	15.100	15.100	15.100	14.985	0
2025-11-14	15.100	15.100	15.100	15.100	14.985	20
2025-11-13	14.740	14.740	14.740	14.740	14.628	0
2025-11-12	14.740	14.740	14.740	14.740	14.628	0
2025-11-11	14.740	14.740	14.740	14.740	14.628	0
2025-11-10	14.740	14.740	14.740	14.740	14.628	1
2025-11-07	14.920	14.920	14.920	14.920	14.806	25
2025-11-06	15.520	15.520	15.520	15.520	15.402	0
2025-11-05	15.520	15.520	15.520	15.520	15.402	2
2025-11-04	15.520	15.520	15.520	15.520	15.402	2
2025-11-03	15.320	15.320	15.320	15.320	15.203	0
2025-10-31	15.320	15.320	15.320	15.320	15.203	0
2025-10-30	14.960	15.320	14.960	15.320	15.203	2
2025-10-29	16.240	16.240	14.310	14.440	14.330	402

← NewerPage 4 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0240 USD
2026-06-12	0.0239 USD
2026-03-12	0.0238 USD
2025-12-12	0.0225 USD
2025-09-12	0.0220 USD
2025-06-12	0.0226 USD
2025-03-13	0.0236 USD
2024-12-12	0.0223 USD
2024-09-13	0.0196 USD
2024-06-14	0.0201 USD
2024-03-14	0.0182 USD
2023-12-14	0.0153 USD
2023-09-14	0.0159 USD
2023-06-14	0.0214 USD
2023-03-14	0.0227 USD
2022-12-14	0.0219 USD
2022-09-14	0.4028 USD
2022-06-14	0.4117 USD
2022-03-14	0.3640 USD
2021-12-14	0.4115 USD
2021-09-14	0.3906 USD
2021-06-14	0.3629 USD
2020-09-14	0.3792 USD
2020-06-12	0.3701 USD
2020-03-12	0.3506 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.