UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 2 |
| 2025-08-04 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1 |
| 2025-08-01 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2025-07-31 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2025-07-30 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2025-07-29 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 0 |
| 2025-07-28 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 10 |
| 2025-07-25 | 290.50 | 290.50 | 290.50 | 290.50 | 290.50 | 111 |
| 2025-07-24 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 3 |
| 2025-07-23 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-07-22 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-07-21 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-07-18 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-07-17 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 17 |
| 2025-07-16 | 286.50 | 286.50 | 286.50 | 286.50 | 286.50 | 2 |
| 2025-07-15 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 0 |
| 2025-07-14 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 0 |
| 2025-07-11 | 285.50 | 285.50 | 285.50 | 285.50 | 285.50 | 5 |
| 2025-07-10 | 286.00 | 286.00 | 286.00 | 286.00 | 286.00 | 0 |
| 2025-07-09 | 284.00 | 286.00 | 284.00 | 286.00 | 286.00 | 16 |
| 2025-07-08 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2025-07-07 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2025-07-04 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2025-07-03 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2025-07-02 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 0 |
| 2025-07-01 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 11 |
| 2025-06-30 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | 111 |
| 2025-06-27 | 281.00 | 281.00 | 281.00 | 281.00 | 281.00 | 9 |
| 2025-06-26 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2025-06-25 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2025-06-24 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2025-06-23 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0 |
| 2025-06-20 | 276.00 | 279.00 | 276.00 | 279.00 | 279.00 | 60 |
| 2025-06-19 | 284.50 | 284.50 | 284.50 | 284.50 | 284.50 | 0 |
| 2025-06-18 | 284.00 | 284.50 | 284.00 | 284.50 | 284.50 | 61 |
| 2025-06-17 | 290.00 | 290.00 | 286.00 | 286.00 | 286.00 | 2,518 |
| 2025-06-16 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 4 |
| 2025-06-13 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 2 |
| 2025-06-12 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3 |
| 2025-06-11 | 319.00 | 319.00 | 319.00 | 319.00 | 304.13 | 100 |
| 2025-06-10 | 319.50 | 319.50 | 319.50 | 319.50 | 304.61 | 0 |
| 2025-06-09 | 323.50 | 324.00 | 319.50 | 319.50 | 304.61 | 11 |
| 2025-06-06 | 317.50 | 318.50 | 317.50 | 318.50 | 303.65 | 19 |
| 2025-06-05 | 313.00 | 313.00 | 313.00 | 313.00 | 298.41 | 0 |
| 2025-06-04 | 313.00 | 313.00 | 313.00 | 313.00 | 298.41 | 0 |
| 2025-06-03 | 318.50 | 318.50 | 313.00 | 313.00 | 298.41 | 5 |
| 2025-06-02 | 307.50 | 307.50 | 307.50 | 307.50 | 293.17 | 4 |
| 2025-05-30 | 305.50 | 305.50 | 305.50 | 305.50 | 291.26 | 0 |
| 2025-05-29 | 305.50 | 305.50 | 305.50 | 305.50 | 291.26 | 1 |
| 2025-05-28 | 307.50 | 309.50 | 307.50 | 309.50 | 295.07 | 25 |
| 2025-05-27 | 306.50 | 306.50 | 306.50 | 306.50 | 292.21 | 5 |
| 2025-05-26 | 300.00 | 300.00 | 300.00 | 300.00 | 286.01 | 14 |
| 2025-05-23 | 296.00 | 296.00 | 296.00 | 296.00 | 282.20 | 4 |
| 2025-05-22 | 287.00 | 290.00 | 287.00 | 290.00 | 276.48 | 11 |
| 2025-05-21 | 285.00 | 287.00 | 285.00 | 287.00 | 273.62 | 105 |
| 2025-05-20 | 277.00 | 277.00 | 277.00 | 277.00 | 264.09 | 0 |
| 2025-05-19 | 279.00 | 279.00 | 277.00 | 277.00 | 264.09 | 21 |
| 2025-05-16 | 276.00 | 279.00 | 276.00 | 279.00 | 265.99 | 127 |
| 2025-05-15 | 271.50 | 271.50 | 271.50 | 271.50 | 258.84 | 0 |
| 2025-05-14 | 271.50 | 271.50 | 271.50 | 271.50 | 258.84 | 3 |
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.