UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 169.40 | 169.40 | 169.40 | 169.40 | 139.77 | 0 |
| 2022-06-27 | 169.40 | 169.40 | 169.40 | 169.40 | 139.77 | 500 |
| 2022-06-24 | 169.00 | 169.00 | 169.00 | 169.00 | 139.44 | 0 |
| 2022-06-23 | 169.00 | 169.00 | 169.00 | 169.00 | 139.44 | 0 |
| 2022-06-22 | 169.00 | 169.00 | 169.00 | 169.00 | 139.44 | 0 |
| 2022-06-21 | 169.00 | 169.00 | 169.00 | 169.00 | 139.44 | 0 |
| 2022-06-20 | 169.00 | 169.00 | 169.00 | 169.00 | 139.44 | 0 |
| 2022-06-17 | 169.00 | 169.00 | 169.00 | 169.00 | 139.44 | 0 |
| 2022-06-16 | 169.00 | 169.00 | 169.00 | 169.00 | 139.44 | 0 |
| 2022-06-15 | 169.00 | 169.00 | 169.00 | 169.00 | 139.44 | 0 |
| 2022-06-14 | 169.00 | 169.00 | 169.00 | 169.00 | 139.44 | 10 |
| 2022-06-13 | 173.00 | 173.00 | 173.00 | 173.00 | 142.74 | 10 |
| 2022-06-10 | 177.40 | 177.40 | 177.40 | 177.40 | 146.37 | 0 |
| 2022-06-09 | 177.40 | 177.40 | 177.40 | 177.40 | 146.37 | 100 |
| 2022-06-08 | 181.00 | 181.00 | 181.00 | 181.00 | 149.34 | 0 |
| 2022-06-07 | 181.00 | 181.00 | 181.00 | 181.00 | 149.34 | 0 |
| 2022-06-06 | 181.00 | 181.00 | 181.00 | 181.00 | 149.34 | 0 |
| 2022-06-03 | 181.00 | 181.00 | 181.00 | 181.00 | 149.34 | 0 |
| 2022-06-02 | 181.00 | 181.00 | 181.00 | 181.00 | 149.34 | 0 |
| 2022-06-01 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 0 |
| 2022-05-31 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 0 |
| 2022-05-30 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 0 |
| 2022-05-27 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 0 |
| 2022-05-26 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 0 |
| 2022-05-25 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 0 |
| 2022-05-24 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 0 |
| 2022-05-23 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 0 |
| 2022-05-20 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 0 |
| 2022-05-19 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 300 |
| 2022-05-18 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-17 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-16 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-13 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-12 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-11 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-10 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-09 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-06 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-05 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-04 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-03 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-05-02 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-04-29 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 0 |
| 2022-04-28 | 177.00 | 177.00 | 177.00 | 177.00 | 135.04 | 100 |
| 2022-04-27 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 0 |
| 2022-04-26 | 181.00 | 181.00 | 181.00 | 181.00 | 138.09 | 2 |
| 2022-04-25 | 185.40 | 185.40 | 185.40 | 185.40 | 141.45 | 0 |
| 2022-04-22 | 185.40 | 185.40 | 185.40 | 185.40 | 141.45 | 49 |
| 2022-04-21 | 180.00 | 180.00 | 180.00 | 180.00 | 137.33 | 49 |
| 2022-04-20 | 180.00 | 180.00 | 180.00 | 180.00 | 137.33 | 11 |
| 2022-04-19 | 176.50 | 176.50 | 176.50 | 176.50 | 134.66 | 0 |
| 2022-04-14 | 176.50 | 176.50 | 176.50 | 176.50 | 134.66 | 0 |
| 2022-04-13 | 176.50 | 176.50 | 176.50 | 176.50 | 134.66 | 0 |
| 2022-04-12 | 176.50 | 176.50 | 176.50 | 176.50 | 134.66 | 0 |
| 2022-04-11 | 176.50 | 176.50 | 176.50 | 176.50 | 134.66 | 0 |
| 2022-04-08 | 176.50 | 176.50 | 176.50 | 176.50 | 134.66 | 0 |
| 2022-04-07 | 176.50 | 176.50 | 176.50 | 176.50 | 134.66 | 0 |
| 2022-04-06 | 176.50 | 176.50 | 176.50 | 176.50 | 134.66 | 37 |
| 2022-04-05 | 179.00 | 179.00 | 179.00 | 179.00 | 136.57 | 0 |
| 2022-04-04 | 179.00 | 179.00 | 179.00 | 179.00 | 136.57 | 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.