UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 201.00 | 201.00 | 201.00 | 201.00 | 178.39 | 0 |
| 2024-02-27 | 201.00 | 201.00 | 201.00 | 201.00 | 178.39 | 0 |
| 2024-02-26 | 201.00 | 201.00 | 201.00 | 201.00 | 178.39 | 0 |
| 2024-02-23 | 201.00 | 201.00 | 201.00 | 201.00 | 178.39 | 0 |
| 2024-02-22 | 201.00 | 201.00 | 201.00 | 201.00 | 178.39 | 100 |
| 2024-02-21 | 200.60 | 200.60 | 200.60 | 200.60 | 178.03 | 0 |
| 2024-02-20 | 201.20 | 201.20 | 200.60 | 200.60 | 178.03 | 13 |
| 2024-02-19 | 196.20 | 196.20 | 196.20 | 196.20 | 174.13 | 0 |
| 2024-02-16 | 196.20 | 196.20 | 196.20 | 196.20 | 174.13 | 0 |
| 2024-02-15 | 196.20 | 196.20 | 196.20 | 196.20 | 174.13 | 0 |
| 2024-02-14 | 196.20 | 196.20 | 196.20 | 196.20 | 174.13 | 0 |
| 2024-02-13 | 196.20 | 196.20 | 196.20 | 196.20 | 174.13 | 0 |
| 2024-02-12 | 196.20 | 196.20 | 196.20 | 196.20 | 174.13 | 7 |
| 2024-02-09 | 196.20 | 196.20 | 196.20 | 196.20 | 174.13 | 3 |
| 2024-02-08 | 195.60 | 195.60 | 195.60 | 195.60 | 173.59 | 10 |
| 2024-02-07 | 194.60 | 194.60 | 194.60 | 194.60 | 172.71 | 4 |
| 2024-02-06 | 191.10 | 191.10 | 191.10 | 191.10 | 169.60 | 0 |
| 2024-02-05 | 191.10 | 191.10 | 191.10 | 191.10 | 169.60 | 0 |
| 2024-02-02 | 191.10 | 191.10 | 191.10 | 191.10 | 169.60 | 0 |
| 2024-02-01 | 191.10 | 191.10 | 191.10 | 191.10 | 169.60 | 0 |
| 2024-01-31 | 191.10 | 191.10 | 191.10 | 191.10 | 169.60 | 0 |
| 2024-01-30 | 191.10 | 191.10 | 191.10 | 191.10 | 169.60 | 70 |
| 2024-01-29 | 193.90 | 193.90 | 193.60 | 193.60 | 171.82 | 201 |
| 2024-01-26 | 194.50 | 194.50 | 194.50 | 194.50 | 172.62 | 0 |
| 2024-01-25 | 190.60 | 194.50 | 190.60 | 194.50 | 172.62 | 105 |
| 2024-01-24 | 186.40 | 186.40 | 186.40 | 186.40 | 165.43 | 0 |
| 2024-01-23 | 186.40 | 186.40 | 186.40 | 186.40 | 165.43 | 0 |
| 2024-01-22 | 186.40 | 186.40 | 186.40 | 186.40 | 165.43 | 0 |
| 2024-01-19 | 186.40 | 186.40 | 186.40 | 186.40 | 165.43 | 0 |
| 2024-01-18 | 186.40 | 186.40 | 186.40 | 186.40 | 165.43 | 0 |
| 2024-01-17 | 186.40 | 186.40 | 186.40 | 186.40 | 165.43 | 5 |
| 2024-01-16 | 187.10 | 187.10 | 187.10 | 187.10 | 166.05 | 5 |
| 2024-01-15 | 187.10 | 187.20 | 187.10 | 187.20 | 166.14 | 26 |
| 2024-01-12 | 184.50 | 184.50 | 184.50 | 184.50 | 163.74 | 0 |
| 2024-01-11 | 184.50 | 184.50 | 184.50 | 184.50 | 163.74 | 0 |
| 2024-01-10 | 184.50 | 184.50 | 184.50 | 184.50 | 163.74 | 0 |
| 2024-01-09 | 184.50 | 184.50 | 184.50 | 184.50 | 163.74 | 0 |
| 2024-01-08 | 184.50 | 184.50 | 184.50 | 184.50 | 163.74 | 344 |
| 2024-01-05 | 183.00 | 183.00 | 183.00 | 183.00 | 162.41 | 0 |
| 2024-01-04 | 183.00 | 183.00 | 183.00 | 183.00 | 162.41 | 156 |
| 2024-01-03 | 182.50 | 182.50 | 182.50 | 182.50 | 161.97 | 1 |
| 2024-01-02 | 180.00 | 180.00 | 180.00 | 180.00 | 159.75 | 1 |
| 2023-12-29 | 181.60 | 181.60 | 181.60 | 181.60 | 161.17 | 0 |
| 2023-12-28 | 181.60 | 181.60 | 181.60 | 181.60 | 161.17 | 0 |
| 2023-12-27 | 181.60 | 181.60 | 181.60 | 181.60 | 161.17 | 0 |
| 2023-12-22 | 181.60 | 181.60 | 181.60 | 181.60 | 161.17 | 70 |
| 2023-12-21 | 181.20 | 181.20 | 181.20 | 181.20 | 160.81 | 400 |
| 2023-12-20 | 181.00 | 181.00 | 181.00 | 181.00 | 160.64 | 100 |
| 2023-12-19 | 183.00 | 183.00 | 183.00 | 183.00 | 162.41 | 0 |
| 2023-12-18 | 183.00 | 183.00 | 183.00 | 183.00 | 162.41 | 0 |
| 2023-12-15 | 183.00 | 183.00 | 183.00 | 183.00 | 162.41 | 0 |
| 2023-12-14 | 183.00 | 183.00 | 183.00 | 183.00 | 162.41 | 130 |
| 2023-12-13 | 186.80 | 186.80 | 186.80 | 186.80 | 165.78 | 0 |
| 2023-12-12 | 186.80 | 186.80 | 186.80 | 186.80 | 165.78 | 0 |
| 2023-12-11 | 186.80 | 186.80 | 186.80 | 186.80 | 165.78 | 0 |
| 2023-12-08 | 186.80 | 186.80 | 186.80 | 186.80 | 165.78 | 0 |
| 2023-12-07 | 186.80 | 186.80 | 186.80 | 186.80 | 165.78 | 0 |
| 2023-12-06 | 186.80 | 186.80 | 186.80 | 186.80 | 165.78 | 30 |
| 2023-12-05 | 186.10 | 186.10 | 186.10 | 186.10 | 165.16 | 0 |
| 2023-12-04 | 186.10 | 186.10 | 186.10 | 186.10 | 165.16 | 0 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.