UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 0 |
| 2026-04-24 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 10 |
| 2026-04-23 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | 0 |
| 2026-04-22 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | 50 |
| 2026-04-21 | 399.80 | 399.80 | 391.20 | 391.20 | 391.20 | 102 |
| 2026-04-20 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | 0 |
| 2026-04-17 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | 0 |
| 2026-04-16 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | 1 |
| 2026-04-15 | 410.80 | 410.80 | 410.80 | 410.80 | 410.80 | 181 |
| 2026-04-14 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | 0 |
| 2026-04-13 | 395.40 | 398.00 | 395.40 | 398.00 | 398.00 | 750 |
| 2026-04-10 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 0 |
| 2026-04-09 | 387.80 | 387.80 | 387.80 | 387.80 | 387.80 | 1 |
| 2026-04-08 | 389.80 | 389.80 | 389.80 | 389.80 | 389.80 | 7 |
| 2026-04-07 | 380.40 | 380.40 | 380.40 | 380.40 | 380.40 | 2 |
| 2026-04-02 | 373.60 | 373.60 | 373.60 | 373.60 | 373.60 | 20 |
| 2026-04-01 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | 2 |
| 2026-03-31 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 4 |
| 2026-03-30 | 361.50 | 361.50 | 360.50 | 360.50 | 360.50 | 10 |
| 2026-03-27 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 0 |
| 2026-03-26 | 371.50 | 371.50 | 371.50 | 371.50 | 371.50 | 2 |
| 2026-03-25 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 5 |
| 2026-03-24 | 356.50 | 356.50 | 355.00 | 355.00 | 355.00 | 101 |
| 2026-03-23 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 20 |
| 2026-03-20 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2026-03-19 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 7 |
| 2026-03-18 | 375.00 | 375.00 | 375.00 | 375.00 | 375.00 | 500 |
| 2026-03-17 | 370.50 | 370.50 | 359.50 | 370.00 | 370.00 | 932 |
| 2026-03-16 | 363.00 | 363.00 | 360.00 | 362.00 | 362.00 | 53 |
| 2026-03-13 | 363.00 | 367.50 | 363.00 | 367.50 | 367.50 | 40 |
| 2026-03-12 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 6 |
| 2026-03-11 | 386.00 | 386.00 | 383.50 | 384.00 | 384.00 | 313 |
| 2026-03-10 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2026-03-09 | 361.00 | 374.00 | 361.00 | 374.00 | 374.00 | 38 |
| 2026-03-06 | 388.50 | 388.50 | 380.00 | 380.00 | 380.00 | 3 |
| 2026-03-05 | 388.00 | 388.00 | 388.00 | 388.00 | 388.00 | 1 |
| 2026-03-04 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 0 |
| 2026-03-03 | 396.50 | 396.50 | 396.50 | 396.50 | 396.50 | 0 |
| 2026-03-02 | 419.00 | 419.00 | 396.50 | 396.50 | 396.50 | 8 |
| 2026-02-27 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | 23 |
| 2026-02-26 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 65 |
| 2026-02-25 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 0 |
| 2026-02-24 | 419.50 | 419.50 | 401.00 | 401.00 | 401.00 | 102 |
| 2026-02-23 | 404.50 | 408.00 | 404.50 | 408.00 | 408.00 | 14 |
| 2026-02-20 | 392.00 | 400.00 | 392.00 | 400.00 | 400.00 | 59 |
| 2026-02-19 | 399.50 | 399.50 | 395.00 | 395.00 | 395.00 | 8 |
| 2026-02-18 | 391.50 | 391.50 | 391.50 | 391.50 | 391.50 | 0 |
| 2026-02-17 | 393.50 | 393.50 | 391.50 | 391.50 | 391.50 | 55 |
| 2026-02-16 | 379.00 | 382.00 | 379.00 | 382.00 | 382.00 | 169 |
| 2026-02-13 | 378.50 | 378.50 | 374.00 | 374.00 | 374.00 | 5 |
| 2026-02-12 | 378.50 | 378.50 | 378.50 | 378.50 | 378.50 | 0 |
| 2026-02-11 | 380.00 | 380.00 | 378.50 | 378.50 | 378.50 | 245 |
| 2026-02-10 | 384.50 | 384.50 | 382.50 | 382.50 | 382.50 | 6 |
| 2026-02-09 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 3 |
| 2026-02-06 | 391.00 | 392.00 | 388.00 | 388.00 | 388.00 | 72 |
| 2026-02-05 | 391.00 | 391.00 | 391.00 | 391.00 | 391.00 | 245 |
| 2026-02-04 | 393.50 | 393.50 | 393.00 | 393.00 | 393.00 | 250 |
| 2026-02-03 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 21 |
| 2026-02-02 | 379.50 | 389.50 | 379.50 | 388.00 | 388.00 | 16 |
| 2026-01-30 | 383.50 | 383.50 | 383.50 | 383.50 | 383.50 | 9 |
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.