UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 166.70 | 166.70 | 166.70 | 166.70 | 137.54 | 0 |
| 2022-09-21 | 166.70 | 166.70 | 166.70 | 166.70 | 137.54 | 0 |
| 2022-09-20 | 166.70 | 166.70 | 166.70 | 166.70 | 137.54 | 0 |
| 2022-09-19 | 166.70 | 166.70 | 166.70 | 166.70 | 137.54 | 0 |
| 2022-09-16 | 166.70 | 166.70 | 166.70 | 166.70 | 137.54 | 80 |
| 2022-09-15 | 171.70 | 171.70 | 171.70 | 171.70 | 141.67 | 0 |
| 2022-09-14 | 171.70 | 171.70 | 171.70 | 171.70 | 141.67 | 0 |
| 2022-09-13 | 171.70 | 171.70 | 171.70 | 171.70 | 141.67 | 100 |
| 2022-09-12 | 163.50 | 163.50 | 163.50 | 163.50 | 134.90 | 0 |
| 2022-09-09 | 163.50 | 163.50 | 163.50 | 163.50 | 134.90 | 0 |
| 2022-09-08 | 163.50 | 163.50 | 163.50 | 163.50 | 134.90 | 0 |
| 2022-09-07 | 163.50 | 163.50 | 163.50 | 163.50 | 134.90 | 0 |
| 2022-09-06 | 163.50 | 163.50 | 163.50 | 163.50 | 134.90 | 40 |
| 2022-09-05 | 162.50 | 162.50 | 162.50 | 162.50 | 134.08 | 0 |
| 2022-09-02 | 162.50 | 162.50 | 162.50 | 162.50 | 134.08 | 0 |
| 2022-09-01 | 162.50 | 162.50 | 162.50 | 162.50 | 134.08 | 2 |
| 2022-08-31 | 159.80 | 159.80 | 159.80 | 159.80 | 131.85 | 88 |
| 2022-08-30 | 162.00 | 162.00 | 162.00 | 162.00 | 133.67 | 77 |
| 2022-08-29 | 175.30 | 175.30 | 175.30 | 175.30 | 144.64 | 0 |
| 2022-08-26 | 175.30 | 175.30 | 175.30 | 175.30 | 144.64 | 0 |
| 2022-08-25 | 175.30 | 175.30 | 175.30 | 175.30 | 144.64 | 0 |
| 2022-08-24 | 175.30 | 175.30 | 175.30 | 175.30 | 144.64 | 0 |
| 2022-08-23 | 175.30 | 175.30 | 175.30 | 175.30 | 144.64 | 0 |
| 2022-08-22 | 175.30 | 175.30 | 175.30 | 175.30 | 144.64 | 0 |
| 2022-08-19 | 175.30 | 175.30 | 175.30 | 175.30 | 144.64 | 0 |
| 2022-08-18 | 175.30 | 175.30 | 175.30 | 175.30 | 144.64 | 0 |
| 2022-08-17 | 175.30 | 175.30 | 175.30 | 175.30 | 144.64 | 0 |
| 2022-08-16 | 175.00 | 175.30 | 174.30 | 175.30 | 144.64 | 350 |
| 2022-08-15 | 173.90 | 173.90 | 173.90 | 173.90 | 143.48 | 150 |
| 2022-08-12 | 165.80 | 165.80 | 165.80 | 165.80 | 136.80 | 0 |
| 2022-08-11 | 165.80 | 165.80 | 165.80 | 165.80 | 136.80 | 0 |
| 2022-08-10 | 165.80 | 165.80 | 165.80 | 165.80 | 136.80 | 0 |
| 2022-08-09 | 165.80 | 165.80 | 165.80 | 165.80 | 136.80 | 0 |
| 2022-08-08 | 165.80 | 165.80 | 165.80 | 165.80 | 136.80 | 0 |
| 2022-08-05 | 165.80 | 165.80 | 165.80 | 165.80 | 136.80 | 0 |
| 2022-08-04 | 165.80 | 165.80 | 165.80 | 165.80 | 136.80 | 0 |
| 2022-08-03 | 165.80 | 165.80 | 165.80 | 165.80 | 136.80 | 0 |
| 2022-08-02 | 165.80 | 165.80 | 165.80 | 165.80 | 136.80 | 0 |
| 2022-08-01 | 162.60 | 165.80 | 162.60 | 165.80 | 136.80 | 531 |
| 2022-07-29 | 161.00 | 161.00 | 161.00 | 161.00 | 132.84 | 0 |
| 2022-07-28 | 161.00 | 161.00 | 161.00 | 161.00 | 132.84 | 0 |
| 2022-07-27 | 161.00 | 161.00 | 161.00 | 161.00 | 132.84 | 0 |
| 2022-07-26 | 161.00 | 161.00 | 161.00 | 161.00 | 132.84 | 0 |
| 2022-07-25 | 161.00 | 161.00 | 161.00 | 161.00 | 132.84 | 0 |
| 2022-07-22 | 161.00 | 161.00 | 161.00 | 161.00 | 132.84 | 0 |
| 2022-07-21 | 161.00 | 161.00 | 161.00 | 161.00 | 132.84 | 200 |
| 2022-07-20 | 160.30 | 160.30 | 160.30 | 160.30 | 132.26 | 0 |
| 2022-07-19 | 160.30 | 160.30 | 160.30 | 160.30 | 132.26 | 100 |
| 2022-07-18 | 160.30 | 160.30 | 160.30 | 160.30 | 132.26 | 0 |
| 2022-07-15 | 161.00 | 161.00 | 160.00 | 160.30 | 132.26 | 425 |
| 2022-07-14 | 166.00 | 166.00 | 166.00 | 166.00 | 136.97 | 0 |
| 2022-07-13 | 166.00 | 166.00 | 166.00 | 166.00 | 136.97 | 0 |
| 2022-07-12 | 166.00 | 166.00 | 166.00 | 166.00 | 136.97 | 0 |
| 2022-07-11 | 166.00 | 166.00 | 166.00 | 166.00 | 136.97 | 0 |
| 2022-07-08 | 166.00 | 166.00 | 166.00 | 166.00 | 136.97 | 0 |
| 2022-07-07 | 166.00 | 166.00 | 166.00 | 166.00 | 136.97 | 0 |
| 2022-07-04 | 166.00 | 166.00 | 166.00 | 166.00 | 136.97 | 0 |
| 2022-07-01 | 166.00 | 166.00 | 166.00 | 166.00 | 136.97 | 0 |
| 2022-06-30 | 166.00 | 166.00 | 166.00 | 166.00 | 136.97 | 50 |
| 2022-06-29 | 169.40 | 169.40 | 169.40 | 169.40 | 139.77 | 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.