Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	21.770	21.770	21.770	21.770	21.535	0
2025-02-07	21.770	21.770	21.770	21.770	21.535	0
2025-02-06	21.770	21.770	21.770	21.770	21.535	0
2025-02-05	21.770	21.770	21.770	21.770	21.535	0
2025-02-04	21.770	21.770	21.770	21.770	21.535	0
2025-02-03	21.770	21.770	21.770	21.770	21.535	0
2025-01-31	21.770	21.770	21.770	21.770	21.535	0
2025-01-30	21.770	21.770	21.770	21.770	21.535	1
2025-01-29	21.770	21.770	21.770	21.770	21.535	0
2025-01-28	21.730	21.770	21.730	21.770	21.535	2
2025-01-27	21.960	21.960	21.960	21.960	21.723	0
2025-01-24	21.960	21.960	21.960	21.960	21.723	0
2025-01-23	21.960	21.960	21.960	21.960	21.723	0
2025-01-22	21.960	21.960	21.960	21.960	21.723	0
2025-01-21	21.960	21.960	21.960	21.960	21.723	0
2025-01-20	21.960	21.960	21.960	21.960	21.723	1
2025-01-17	21.670	21.670	21.670	21.670	21.436	0
2025-01-16	21.670	21.670	21.670	21.670	21.436	0
2025-01-15	21.670	21.670	21.670	21.670	21.436	2
2025-01-14	21.760	21.760	21.760	21.760	21.525	0
2025-01-13	21.760	21.760	21.760	21.760	21.525	1
2025-01-10	22.520	22.520	22.520	22.520	22.277	0
2025-01-09	22.520	22.520	22.520	22.520	22.277	0
2025-01-08	22.520	22.520	22.520	22.520	22.277	0
2025-01-07	22.520	22.520	22.520	22.520	22.277	0
2025-01-06	22.520	22.520	22.520	22.520	22.277	0
2025-01-03	22.520	22.520	22.520	22.520	22.277	0
2025-01-02	22.520	22.520	22.520	22.520	22.277	0
2024-12-30	22.520	22.520	22.520	22.520	22.277	0
2024-12-27	22.440	22.520	22.440	22.520	22.277	6
2024-12-26	22.580	22.580	22.580	22.580	22.336	2
2024-12-23	22.420	22.460	22.420	22.460	22.218	13
2024-12-20	22.920	22.920	22.920	22.920	22.673	0
2024-12-19	22.920	22.920	22.920	22.920	22.673	0
2024-12-18	22.920	22.920	22.920	22.920	22.673	29
2024-12-17	23.510	23.510	22.820	22.820	22.574	2
2024-12-16	23.540	23.540	23.540	23.540	23.286	0
2024-12-13	23.540	23.540	23.540	23.540	23.286	0
2024-12-12	23.540	23.540	23.540	23.540	23.286	0
2024-12-11	23.540	23.540	23.540	23.540	23.264	0
2024-12-10	23.540	23.540	23.540	23.540	23.264	0
2024-12-09	23.540	23.540	23.540	23.540	23.264	0
2024-12-06	23.540	23.540	23.540	23.540	23.264	0
2024-12-05	23.540	23.540	23.540	23.540	23.264	0
2024-12-04	23.540	23.540	23.540	23.540	23.264	29
2024-12-03	23.000	23.000	23.000	23.000	22.730	0
2024-12-02	23.000	23.000	23.000	23.000	22.730	0
2024-11-29	23.000	23.000	23.000	23.000	22.730	0
2024-11-28	23.000	23.000	23.000	23.000	22.730	0
2024-11-27	23.000	23.000	23.000	23.000	22.730	1
2024-11-26	21.980	21.980	21.980	21.980	21.722	0
2024-11-25	21.980	21.980	21.980	21.980	21.722	0
2024-11-22	21.980	21.980	21.980	21.980	21.722	0
2024-11-21	21.980	21.980	21.980	21.980	21.722	0
2024-11-19	21.980	21.980	21.980	21.980	21.722	0
2024-11-18	21.980	21.980	21.980	21.980	21.722	0
2024-11-14	21.980	21.980	21.980	21.980	21.722	0
2024-11-13	21.980	21.980	21.980	21.980	21.722	0
2024-11-12	20.620	21.980	20.620	21.980	21.722	5
2024-11-11	21.700	21.700	21.700	21.700	21.445	0

← NewerPage 8 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.