UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 381.00 | 381.00 | 379.00 | 379.00 | 379.00 | 53 |
| 2026-01-28 | 376.00 | 376.00 | 374.50 | 374.50 | 374.50 | 289 |
| 2026-01-27 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 0 |
| 2026-01-26 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 6 |
| 2026-01-23 | 378.50 | 379.00 | 377.00 | 377.00 | 377.00 | 93 |
| 2026-01-22 | 386.50 | 386.50 | 372.00 | 372.00 | 372.00 | 48 |
| 2026-01-21 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 88 |
| 2026-01-20 | 377.50 | 377.50 | 372.50 | 372.50 | 372.50 | 30 |
| 2026-01-19 | 370.00 | 377.50 | 370.00 | 377.50 | 377.50 | 28 |
| 2026-01-16 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-01-15 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2026-01-14 | 377.00 | 377.00 | 370.00 | 370.00 | 370.00 | 42 |
| 2026-01-13 | 382.00 | 382.00 | 375.00 | 375.00 | 375.00 | 73 |
| 2026-01-12 | 377.50 | 379.50 | 377.50 | 379.50 | 379.50 | 37 |
| 2026-01-09 | 385.00 | 385.00 | 377.50 | 377.50 | 377.50 | 305 |
| 2026-01-08 | 375.50 | 380.00 | 375.50 | 380.00 | 380.00 | 20 |
| 2026-01-07 | 373.50 | 375.50 | 373.50 | 375.50 | 375.50 | 151 |
| 2026-01-06 | 376.00 | 376.00 | 376.00 | 376.00 | 376.00 | 2 |
| 2026-01-05 | 376.50 | 376.50 | 376.50 | 376.50 | 376.50 | 106 |
| 2026-01-02 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 15 |
| 2025-12-30 | 372.50 | 376.00 | 372.50 | 376.00 | 376.00 | 8 |
| 2025-12-29 | 376.00 | 376.00 | 370.00 | 372.00 | 372.00 | 295 |
| 2025-12-23 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0 |
| 2025-12-22 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 2 |
| 2025-12-19 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2025-12-18 | 378.50 | 378.50 | 372.00 | 372.00 | 372.00 | 804 |
| 2025-12-17 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 5 |
| 2025-12-16 | 370.50 | 370.50 | 370.50 | 370.50 | 370.50 | 1 |
| 2025-12-15 | 362.00 | 368.00 | 362.00 | 368.00 | 368.00 | 203 |
| 2025-12-12 | 361.50 | 364.50 | 361.50 | 364.50 | 364.50 | 5 |
| 2025-12-11 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 20 |
| 2025-12-10 | 369.50 | 369.50 | 369.00 | 369.00 | 369.00 | 365 |
| 2025-12-09 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 2 |
| 2025-12-08 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 51 |
| 2025-12-05 | 361.50 | 361.50 | 357.50 | 357.50 | 357.50 | 85 |
| 2025-12-04 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 0 |
| 2025-12-03 | 361.50 | 361.50 | 361.50 | 361.50 | 361.50 | 1 |
| 2025-12-02 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 0 |
| 2025-12-01 | 365.50 | 365.50 | 365.50 | 365.50 | 365.50 | 76 |
| 2025-11-28 | 363.50 | 363.50 | 363.50 | 363.50 | 363.50 | 0 |
| 2025-11-27 | 363.00 | 363.50 | 363.00 | 363.50 | 363.50 | 244 |
| 2025-11-26 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 30 |
| 2025-11-25 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2025-11-24 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0 |
| 2025-11-21 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 1 |
| 2025-11-20 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | 0 |
| 2025-11-19 | 319.00 | 322.00 | 319.00 | 322.00 | 322.00 | 106 |
| 2025-11-18 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 15 |
| 2025-11-14 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | 3 |
| 2025-11-13 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 0 |
| 2025-11-12 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 40 |
| 2025-11-11 | 316.50 | 316.50 | 314.50 | 314.50 | 314.50 | 6 |
| 2025-11-10 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 12 |
| 2025-11-07 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-11-06 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-11-05 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-11-04 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 0 |
| 2025-11-03 | 313.50 | 313.50 | 310.00 | 310.00 | 310.00 | 63 |
| 2025-10-31 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 0 |
| 2025-10-30 | 309.50 | 309.50 | 309.50 | 309.50 | 309.50 | 4 |
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.