Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	22.000	22.000	22.000	22.000	21.807	0
2025-08-04	22.000	22.000	22.000	22.000	21.807	0
2025-08-01	22.000	22.000	22.000	22.000	21.807	0
2025-07-31	22.000	22.000	22.000	22.000	21.807	0
2025-07-30	22.000	22.000	22.000	22.000	21.807	0
2025-07-29	22.000	22.000	22.000	22.000	21.807	0
2025-07-28	22.000	22.000	22.000	22.000	21.807	0
2025-07-25	22.000	22.000	22.000	22.000	21.807	0
2025-07-24	22.000	22.000	22.000	22.000	21.807	0
2025-07-23	22.000	22.000	22.000	22.000	21.807	0
2025-07-22	22.000	22.000	22.000	22.000	21.807	0
2025-07-21	22.000	22.000	22.000	22.000	21.807	0
2025-07-18	22.000	22.000	22.000	22.000	21.807	0
2025-07-17	22.000	22.000	22.000	22.000	21.807	0
2025-07-16	22.000	22.000	22.000	22.000	21.807	0
2025-07-15	22.000	22.000	22.000	22.000	21.807	0
2025-07-14	22.000	22.000	22.000	22.000	21.807	10
2025-07-11	21.930	21.930	21.930	21.930	21.737	2,462
2025-07-10	22.480	22.480	22.480	22.480	22.283	0
2025-07-09	22.480	22.480	22.480	22.480	22.283	0
2025-07-08	22.480	22.480	22.480	22.480	22.283	0
2025-07-07	22.480	22.480	22.480	22.480	22.283	0
2025-07-04	22.480	22.480	22.480	22.480	22.283	0
2025-07-03	22.480	22.480	22.480	22.480	22.283	0
2025-07-02	22.480	22.480	22.480	22.480	22.283	0
2025-07-01	22.480	22.480	22.480	22.480	22.283	0
2025-06-30	22.480	22.480	22.480	22.480	22.283	0
2025-06-27	22.480	22.480	22.480	22.480	22.283	0
2025-06-26	22.480	22.480	22.480	22.480	22.283	0
2025-06-25	22.480	22.480	22.480	22.480	22.283	0
2025-06-24	22.480	22.480	22.480	22.480	22.283	0
2025-06-23	22.540	22.540	22.340	22.480	22.283	4
2025-06-20	23.700	23.700	23.700	23.700	23.492	0
2025-06-18	23.700	23.700	23.700	23.700	23.492	0
2025-06-17	23.700	23.700	23.700	23.700	23.492	0
2025-06-16	23.700	23.700	23.700	23.700	23.492	0
2025-06-13	23.700	23.700	23.700	23.700	23.492	0
2025-06-12	23.700	23.700	23.700	23.700	23.492	0
2025-06-11	23.700	23.700	23.700	23.700	23.470	0
2025-06-10	23.700	23.700	23.700	23.700	23.470	0
2025-06-09	23.700	23.700	23.700	23.700	23.470	0
2025-06-06	23.700	23.700	23.700	23.700	23.470	0
2025-06-05	23.700	23.700	23.700	23.700	23.470	5
2025-06-04	23.680	23.680	23.680	23.680	23.450	1
2025-06-03	23.680	23.680	23.680	23.680	23.450	0
2025-06-02	23.680	23.680	23.680	23.680	23.450	0
2025-05-30	23.680	23.680	23.680	23.680	23.450	1
2025-05-29	23.110	23.110	23.110	23.110	22.885	0
2025-05-28	23.110	23.110	23.110	23.110	22.885	0
2025-05-27	23.110	23.110	23.110	23.110	22.885	0
2025-05-26	23.110	23.110	23.110	23.110	22.885	0
2025-05-23	23.110	23.110	23.110	23.110	22.885	0
2025-05-22	23.110	23.110	23.110	23.110	22.885	0
2025-05-21	23.110	23.110	23.110	23.110	22.885	0
2025-05-20	23.110	23.110	23.110	23.110	22.885	0
2025-05-19	23.110	23.110	23.110	23.110	22.885	0
2025-05-16	23.060	23.110	23.060	23.110	22.885	91
2025-05-15	22.500	22.920	22.500	22.920	22.697	11
2025-05-14	22.120	22.120	22.120	22.120	21.905	0
2025-05-13	22.120	22.120	22.120	22.120	21.905	0

← NewerPage 6 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.