UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 418.20 | 418.20 | 418.20 | 418.20 | 418.20 | 0 |
| 2026-07-22 | 414.80 | 420.60 | 414.80 | 418.20 | 418.20 | 34 |
| 2026-07-21 | 412.20 | 412.20 | 412.20 | 412.20 | 412.20 | 1 |
| 2026-07-20 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 4 |
| 2026-07-17 | 416.00 | 416.00 | 416.00 | 416.00 | 416.00 | 0 |
| 2026-07-16 | 420.20 | 420.20 | 416.00 | 416.00 | 416.00 | 377 |
| 2026-07-15 | 421.00 | 421.00 | 421.00 | 421.00 | 421.00 | 5 |
| 2026-07-14 | 438.00 | 438.00 | 423.60 | 425.60 | 425.60 | 9 |
| 2026-07-13 | 434.20 | 434.20 | 434.20 | 434.20 | 434.20 | 35 |
| 2026-07-10 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 0 |
| 2026-07-09 | 435.00 | 435.00 | 435.00 | 435.00 | 435.00 | 68 |
| 2026-07-08 | 430.20 | 430.20 | 430.20 | 430.20 | 430.20 | 25 |
| 2026-07-07 | 442.60 | 442.60 | 442.60 | 442.60 | 442.60 | 9 |
| 2026-07-03 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0 |
| 2026-07-02 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 1 |
| 2026-07-01 | 426.60 | 426.60 | 426.60 | 426.60 | 426.60 | 201 |
| 2026-06-30 | 423.40 | 423.40 | 423.40 | 423.40 | 423.40 | 0 |
| 2026-06-29 | 428.80 | 428.80 | 423.40 | 423.40 | 423.40 | 7 |
| 2026-06-26 | 431.20 | 431.20 | 427.60 | 427.60 | 427.60 | 4 |
| 2026-06-25 | 416.40 | 416.40 | 416.40 | 416.40 | 416.40 | 0 |
| 2026-06-24 | 419.80 | 419.80 | 416.40 | 416.40 | 416.40 | 8 |
| 2026-06-23 | 410.20 | 410.20 | 410.20 | 410.20 | 410.20 | 1 |
| 2026-06-22 | 416.20 | 416.40 | 416.20 | 416.40 | 416.40 | 14 |
| 2026-06-19 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | 0 |
| 2026-06-18 | 430.40 | 430.40 | 430.40 | 430.40 | 430.40 | 0 |
| 2026-06-17 | 425.40 | 430.40 | 425.40 | 430.40 | 429.68 | 6 |
| 2026-06-16 | 427.60 | 427.60 | 427.60 | 427.60 | 426.88 | 0 |
| 2026-06-15 | 428.80 | 429.00 | 427.60 | 427.60 | 426.88 | 206 |
| 2026-06-12 | 421.40 | 421.40 | 421.20 | 421.20 | 420.50 | 143 |
| 2026-06-11 | 429.00 | 429.00 | 429.00 | 429.00 | 429.00 | 1 |
| 2026-06-10 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | 0 |
| 2026-06-09 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | 0 |
| 2026-06-08 | 417.40 | 417.40 | 417.40 | 417.40 | 417.40 | 86 |
| 2026-06-05 | 429.60 | 429.60 | 427.00 | 427.00 | 427.00 | 39 |
| 2026-06-04 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | 40 |
| 2026-06-03 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | 0 |
| 2026-06-02 | 429.20 | 429.20 | 429.20 | 429.20 | 429.20 | 0 |
| 2026-06-01 | 408.80 | 429.20 | 408.80 | 429.20 | 429.20 | 9 |
| 2026-05-29 | 397.60 | 412.20 | 397.60 | 412.20 | 412.20 | 200 |
| 2026-05-28 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 0 |
| 2026-05-27 | 408.40 | 410.00 | 407.60 | 408.00 | 408.00 | 463 |
| 2026-05-26 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | 18 |
| 2026-05-25 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 2 |
| 2026-05-22 | 405.60 | 405.60 | 405.60 | 405.60 | 405.60 | 0 |
| 2026-05-21 | 404.20 | 405.60 | 404.20 | 405.60 | 405.60 | 2 |
| 2026-05-20 | 414.80 | 414.80 | 414.80 | 414.80 | 414.80 | 0 |
| 2026-05-19 | 417.80 | 417.80 | 414.80 | 414.80 | 414.80 | 38 |
| 2026-05-18 | 416.60 | 416.60 | 416.60 | 416.60 | 416.60 | 0 |
| 2026-05-15 | 429.00 | 429.00 | 416.60 | 416.60 | 416.60 | 66 |
| 2026-05-14 | 420.40 | 420.40 | 420.40 | 420.40 | 420.40 | 4 |
| 2026-05-13 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 1 |
| 2026-05-12 | 413.20 | 413.20 | 413.20 | 413.20 | 413.20 | 6 |
| 2026-05-11 | 408.80 | 408.80 | 408.80 | 408.80 | 408.80 | 0 |
| 2026-05-07 | 414.80 | 414.80 | 408.80 | 408.80 | 408.80 | 203 |
| 2026-05-06 | 404.00 | 410.00 | 404.00 | 410.00 | 410.00 | 1,100 |
| 2026-05-05 | 393.60 | 393.60 | 393.60 | 393.60 | 393.60 | 0 |
| 2026-05-04 | 395.20 | 396.20 | 393.60 | 393.60 | 393.60 | 30 |
| 2026-04-30 | 393.60 | 393.60 | 393.60 | 393.60 | 393.60 | 0 |
| 2026-04-29 | 398.40 | 398.40 | 393.60 | 393.60 | 393.60 | 76 |
| 2026-04-28 | 380.00 | 394.00 | 380.00 | 394.00 | 394.00 | 102 |
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.