UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 179.00 | 179.00 | 179.00 | 179.00 | 136.57 | 0 |
| 2022-03-31 | 179.00 | 179.00 | 179.00 | 179.00 | 136.57 | 0 |
| 2022-03-30 | 179.00 | 179.00 | 179.00 | 179.00 | 136.57 | 0 |
| 2022-03-29 | 179.00 | 179.00 | 179.00 | 179.00 | 136.57 | 0 |
| 2022-03-28 | 179.00 | 179.00 | 179.00 | 179.00 | 136.57 | 3 |
| 2022-03-25 | 172.40 | 172.40 | 172.40 | 172.40 | 131.53 | 0 |
| 2022-03-24 | 172.40 | 172.40 | 172.40 | 172.40 | 131.53 | 0 |
| 2022-03-23 | 172.40 | 172.40 | 172.40 | 172.40 | 131.53 | 0 |
| 2022-03-22 | 172.40 | 172.40 | 172.40 | 172.40 | 131.53 | 0 |
| 2022-03-21 | 172.40 | 172.40 | 172.40 | 172.40 | 131.53 | 0 |
| 2022-03-18 | 172.40 | 172.40 | 172.40 | 172.40 | 131.53 | 0 |
| 2022-03-17 | 172.40 | 172.40 | 172.40 | 172.40 | 131.53 | 0 |
| 2022-03-16 | 172.40 | 172.40 | 172.40 | 172.40 | 131.53 | 0 |
| 2022-03-15 | 172.40 | 172.40 | 172.40 | 172.40 | 131.53 | 0 |
| 2022-03-14 | 172.40 | 172.40 | 172.40 | 172.40 | 131.53 | 0 |
| 2022-03-11 | 172.10 | 172.40 | 172.10 | 172.40 | 131.53 | 559 |
| 2022-03-10 | 168.60 | 168.60 | 168.60 | 168.60 | 128.63 | 0 |
| 2022-03-09 | 168.60 | 168.60 | 168.60 | 168.60 | 128.63 | 0 |
| 2022-03-08 | 168.60 | 168.60 | 168.60 | 168.60 | 128.63 | 500 |
| 2022-03-07 | 165.40 | 165.40 | 161.90 | 161.90 | 123.52 | 31 |
| 2022-03-04 | 175.60 | 175.60 | 175.60 | 175.60 | 133.97 | 0 |
| 2022-03-03 | 176.00 | 176.00 | 175.60 | 175.60 | 133.97 | 69 |
| 2022-03-02 | 173.20 | 175.00 | 173.20 | 175.00 | 133.52 | 2,510 |
| 2022-03-01 | 188.00 | 188.00 | 188.00 | 188.00 | 143.44 | 0 |
| 2022-02-28 | 188.00 | 188.00 | 188.00 | 188.00 | 143.44 | 0 |
| 2022-02-25 | 188.00 | 188.00 | 188.00 | 188.00 | 143.44 | 0 |
| 2022-02-24 | 188.00 | 188.00 | 188.00 | 188.00 | 143.44 | 0 |
| 2022-02-23 | 188.00 | 188.00 | 188.00 | 188.00 | 143.44 | 0 |
| 2022-02-22 | 188.00 | 188.00 | 188.00 | 188.00 | 143.44 | 53 |
| 2022-02-21 | 190.00 | 190.00 | 190.00 | 190.00 | 144.96 | 10 |
| 2022-02-18 | 195.00 | 195.00 | 195.00 | 195.00 | 148.78 | 0 |
| 2022-02-17 | 195.00 | 195.00 | 195.00 | 195.00 | 148.78 | 0 |
| 2022-02-16 | 195.00 | 195.00 | 195.00 | 195.00 | 148.78 | 0 |
| 2022-02-15 | 195.00 | 195.00 | 195.00 | 195.00 | 148.78 | 0 |
| 2022-02-14 | 195.00 | 195.00 | 195.00 | 195.00 | 148.78 | 10 |
| 2022-02-11 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-02-10 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-02-09 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-02-08 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-02-07 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-02-04 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-02-03 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-02-02 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-02-01 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-01-31 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-01-28 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-01-27 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-01-26 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-01-25 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-01-24 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 0 |
| 2022-01-21 | 200.00 | 200.00 | 200.00 | 200.00 | 152.59 | 100 |
| 2022-01-20 | 202.60 | 202.60 | 202.60 | 202.60 | 154.57 | 0 |
| 2022-01-19 | 202.60 | 202.60 | 202.60 | 202.60 | 154.57 | 0 |
| 2022-01-18 | 202.60 | 202.60 | 202.60 | 202.60 | 154.57 | 0 |
| 2022-01-17 | 202.60 | 202.60 | 202.60 | 202.60 | 154.57 | 0 |
| 2022-01-14 | 202.60 | 202.60 | 202.60 | 202.60 | 154.57 | 0 |
| 2022-01-13 | 202.60 | 202.60 | 202.60 | 202.60 | 154.57 | 0 |
| 2022-01-12 | 202.60 | 202.60 | 202.60 | 202.60 | 154.57 | 0 |
| 2022-01-11 | 202.60 | 202.60 | 202.60 | 202.60 | 154.57 | 0 |
| 2022-01-10 | 202.60 | 202.60 | 202.60 | 202.60 | 154.57 | 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.