Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 774.00 | 774.00 | 764.00 | 770.00 | 724.40 | 384 |
| 2024-08-20 | 765.00 | 772.00 | 765.00 | 772.00 | 726.28 | 442 |
| 2024-08-19 | 758.00 | 765.00 | 750.00 | 765.00 | 719.69 | 2,057 |
| 2024-08-16 | 755.00 | 759.00 | 755.00 | 758.00 | 713.11 | 163 |
| 2024-08-15 | 755.00 | 755.00 | 748.00 | 752.00 | 707.46 | 1,780 |
| 2024-08-14 | 746.00 | 755.00 | 746.00 | 753.00 | 708.40 | 106 |
| 2024-08-13 | 750.00 | 752.00 | 750.00 | 752.00 | 707.46 | 190 |
| 2024-08-12 | 750.00 | 752.00 | 745.00 | 752.00 | 707.46 | 814 |
| 2024-08-09 | 742.00 | 746.00 | 742.00 | 744.00 | 699.94 | 229 |
| 2024-08-08 | 736.00 | 742.00 | 730.00 | 742.00 | 698.05 | 420 |
| 2024-08-07 | 723.00 | 750.00 | 723.00 | 736.00 | 692.41 | 1,886 |
| 2024-08-06 | 711.00 | 733.00 | 711.00 | 721.00 | 678.30 | 2,560 |
| 2024-08-05 | 735.00 | 735.00 | 703.00 | 711.00 | 668.89 | 10,538 |
| 2024-08-02 | 743.00 | 743.00 | 729.00 | 736.00 | 692.41 | 3,464 |
| 2024-08-01 | 757.00 | 757.00 | 748.00 | 749.00 | 704.64 | 616 |
| 2024-07-31 | 759.00 | 762.00 | 758.00 | 758.00 | 713.11 | 846 |
| 2024-07-30 | 747.00 | 753.00 | 742.00 | 753.00 | 708.40 | 8,822 |
| 2024-07-29 | 749.00 | 749.00 | 742.00 | 746.00 | 701.82 | 140 |
| 2024-07-26 | 758.00 | 758.00 | 733.00 | 741.00 | 697.11 | 75,997 |
| 2024-07-25 | 772.00 | 772.00 | 745.00 | 755.00 | 710.28 | 2,440 |
| 2024-07-24 | 770.00 | 770.00 | 765.00 | 765.00 | 719.69 | 96 |
| 2024-07-23 | 770.00 | 771.00 | 770.00 | 770.00 | 724.40 | 415 |
| 2024-07-22 | 781.00 | 781.00 | 763.00 | 770.00 | 724.40 | 2,361 |
| 2024-07-19 | 784.00 | 784.00 | 784.00 | 784.00 | 737.57 | 0 |
| 2024-07-18 | 778.00 | 784.00 | 775.00 | 784.00 | 737.57 | 350 |
| 2024-07-17 | 780.00 | 782.00 | 778.00 | 778.00 | 731.92 | 88 |
| 2024-07-16 | 787.00 | 787.00 | 778.00 | 780.00 | 733.80 | 273 |
| 2024-07-15 | 785.00 | 789.00 | 778.00 | 788.00 | 741.33 | 263 |
| 2024-07-12 | 783.00 | 786.00 | 778.00 | 785.00 | 738.51 | 1,181 |
| 2024-07-11 | 780.00 | 788.00 | 777.00 | 784.00 | 737.57 | 662 |
| 2024-07-10 | 771.00 | 785.00 | 771.00 | 785.00 | 738.51 | 7,095 |
| 2024-07-09 | 763.00 | 769.00 | 763.00 | 763.00 | 717.81 | 198 |
| 2024-07-08 | 761.00 | 770.00 | 761.00 | 764.00 | 718.75 | 316 |
| 2024-07-04 | 768.00 | 769.00 | 761.00 | 761.00 | 715.93 | 106 |
| 2024-07-03 | 767.00 | 771.00 | 765.00 | 771.00 | 725.34 | 800 |
| 2024-07-02 | 768.00 | 768.00 | 757.00 | 758.00 | 713.11 | 454 |
| 2024-07-01 | 758.00 | 769.00 | 758.00 | 769.00 | 723.45 | 5,081 |
| 2024-06-28 | 740.00 | 758.00 | 740.00 | 757.00 | 712.17 | 5,187 |
| 2024-06-27 | 732.00 | 738.00 | 721.00 | 736.00 | 692.41 | 1,078 |
| 2024-06-26 | 726.00 | 731.00 | 722.00 | 731.00 | 687.71 | 3,209 |
| 2024-06-25 | 726.00 | 733.00 | 725.00 | 726.00 | 683.00 | 210 |
| 2024-06-24 | 718.00 | 732.00 | 718.00 | 732.00 | 688.65 | 2,519 |
| 2024-06-21 | 710.00 | 720.00 | 706.00 | 706.00 | 664.19 | 708 |
| 2024-06-20 | 715.00 | 720.00 | 715.00 | 715.00 | 672.65 | 48 |
| 2024-06-19 | 718.00 | 718.00 | 712.00 | 712.00 | 669.83 | 207 |
| 2024-06-18 | 714.00 | 717.00 | 705.00 | 717.00 | 674.53 | 2,122 |
| 2024-06-17 | 709.00 | 718.00 | 701.00 | 703.00 | 661.36 | 602 |
| 2024-06-14 | 732.00 | 732.00 | 704.00 | 709.00 | 667.01 | 7,548 |
| 2024-06-13 | 719.00 | 725.00 | 718.00 | 720.00 | 677.36 | 198 |
| 2024-06-12 | 719.00 | 726.00 | 716.00 | 725.00 | 682.06 | 1,452 |
| 2024-06-11 | 729.00 | 729.00 | 715.00 | 715.00 | 672.65 | 2,409 |
| 2024-06-10 | 732.00 | 732.00 | 721.00 | 729.00 | 685.82 | 425 |
| 2024-06-07 | 730.00 | 732.00 | 724.00 | 732.00 | 688.65 | 2,680 |
| 2024-06-06 | 723.00 | 728.00 | 723.00 | 728.00 | 684.88 | 570 |
| 2024-06-05 | 736.00 | 736.00 | 726.00 | 726.00 | 683.00 | 2,314 |
| 2024-06-04 | 738.00 | 738.00 | 724.00 | 730.00 | 686.76 | 435 |
| 2024-06-03 | 738.00 | 738.00 | 724.00 | 736.00 | 692.41 | 1,841 |
| 2024-05-31 | 735.00 | 735.00 | 725.00 | 731.00 | 687.71 | 1,307 |
| 2024-05-30 | 753.00 | 753.00 | 727.00 | 728.00 | 684.88 | 3,182 |
| 2024-05-29 | 745.00 | 748.00 | 740.00 | 740.00 | 696.17 | 2,149 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-26 | 41.9665 CZK |
| 2025-05-26 | 38.5222 CZK |
| 2024-05-27 | 34.5444 CZK |
| 2023-05-30 | 30.8171 CZK |
| 2022-05-23 | 30.8223 CZK |
| 2021-05-25 | 19.0662 CZK |
| 2020-09-28 | 31.1883 CZK |
| 2019-05-27 | 25.8433 CZK |
Open, high, low and close are as traded (CZK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.