Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 751.00 | 752.00 | 740.00 | 741.00 | 697.11 | 1,486 |
| 2024-05-27 | 747.00 | 756.00 | 739.00 | 756.00 | 711.22 | 4,915 |
| 2024-05-24 | 775.00 | 775.00 | 763.00 | 765.00 | 687.19 | 4,611 |
| 2024-05-23 | 778.00 | 778.00 | 770.00 | 770.00 | 691.68 | 358 |
| 2024-05-22 | 774.00 | 779.00 | 773.00 | 779.00 | 699.77 | 10,777 |
| 2024-05-21 | 776.00 | 776.00 | 768.00 | 774.00 | 695.28 | 182 |
| 2024-05-20 | 770.00 | 775.00 | 768.00 | 774.00 | 695.28 | 1,198 |
| 2024-05-17 | 778.00 | 778.00 | 769.00 | 774.00 | 695.28 | 2,298 |
| 2024-05-16 | 770.00 | 777.00 | 770.00 | 770.00 | 691.68 | 1,422 |
| 2024-05-15 | 766.00 | 779.00 | 766.00 | 770.00 | 691.68 | 3,772 |
| 2024-05-14 | 770.00 | 775.00 | 761.00 | 775.00 | 696.18 | 5,092 |
| 2024-05-13 | 750.00 | 770.00 | 748.00 | 770.00 | 691.68 | 11,687 |
| 2024-05-10 | 731.00 | 759.00 | 731.00 | 755.00 | 678.21 | 12,407 |
| 2024-05-09 | 745.00 | 752.00 | 744.00 | 746.00 | 670.13 | 2,427 |
| 2024-05-07 | 737.00 | 744.00 | 737.00 | 740.00 | 664.74 | 840 |
| 2024-05-06 | 737.00 | 737.00 | 737.00 | 737.00 | 662.04 | 25 |
| 2024-05-03 | 744.00 | 744.00 | 736.00 | 737.00 | 662.04 | 529 |
| 2024-05-02 | 734.00 | 738.00 | 732.00 | 738.00 | 662.94 | 161 |
| 2024-04-30 | 738.00 | 738.00 | 734.00 | 734.00 | 659.35 | 998 |
| 2024-04-29 | 738.00 | 740.00 | 733.00 | 740.00 | 664.74 | 6,804 |
| 2024-04-26 | 730.00 | 738.00 | 728.00 | 728.00 | 653.96 | 1,999 |
| 2024-04-25 | 750.00 | 750.00 | 741.00 | 743.00 | 667.43 | 1,864 |
| 2024-04-24 | 745.00 | 750.00 | 743.00 | 750.00 | 673.72 | 3,699 |
| 2024-04-23 | 745.00 | 745.00 | 740.00 | 745.00 | 669.23 | 6,547 |
| 2024-04-22 | 699.00 | 745.00 | 699.00 | 738.00 | 662.94 | 10,081 |
| 2024-04-19 | 733.00 | 737.00 | 731.00 | 735.00 | 660.24 | 311 |
| 2024-04-18 | 730.00 | 738.00 | 730.00 | 733.00 | 658.45 | 865 |
| 2024-04-17 | 720.00 | 732.00 | 719.00 | 731.00 | 656.65 | 519 |
| 2024-04-16 | 728.00 | 728.00 | 719.00 | 720.00 | 646.77 | 2,179 |
| 2024-04-15 | 738.00 | 738.00 | 726.00 | 732.00 | 657.55 | 181 |
| 2024-04-12 | 736.00 | 736.00 | 731.00 | 731.00 | 656.65 | 609 |
| 2024-04-11 | 734.00 | 738.00 | 731.00 | 734.00 | 659.35 | 445 |
| 2024-04-10 | 730.00 | 739.00 | 730.00 | 734.00 | 659.35 | 589 |
| 2024-04-09 | 740.00 | 741.00 | 735.00 | 741.00 | 665.63 | 2,046 |
| 2024-04-08 | 738.00 | 740.00 | 734.00 | 740.00 | 664.74 | 2,107 |
| 2024-04-05 | 740.00 | 740.00 | 732.00 | 737.00 | 662.04 | 636 |
| 2024-04-04 | 732.00 | 741.00 | 731.00 | 736.00 | 661.14 | 3,200 |
| 2024-04-03 | 732.00 | 739.00 | 732.00 | 738.00 | 662.94 | 144 |
| 2024-04-02 | 722.00 | 742.00 | 722.00 | 736.00 | 661.14 | 9,723 |
| 2024-03-28 | 724.00 | 730.00 | 718.50 | 725.00 | 651.26 | 4,803 |
| 2024-03-27 | 719.00 | 726.50 | 717.50 | 725.00 | 651.26 | 9,522 |
| 2024-03-26 | 712.00 | 719.00 | 711.00 | 714.50 | 641.83 | 237 |
| 2024-03-25 | 719.00 | 720.00 | 711.50 | 715.00 | 642.28 | 5,378 |
| 2024-03-22 | 714.50 | 720.00 | 711.50 | 719.00 | 645.87 | 5,472 |
| 2024-03-21 | 704.00 | 714.50 | 704.00 | 714.00 | 641.38 | 3,557 |
| 2024-03-20 | 710.00 | 710.00 | 708.00 | 708.50 | 636.44 | 813 |
| 2024-03-19 | 705.00 | 710.00 | 699.00 | 710.00 | 637.79 | 4,980 |
| 2024-03-18 | 711.50 | 711.50 | 704.00 | 705.00 | 633.30 | 27 |
| 2024-03-15 | 710.00 | 714.00 | 704.00 | 704.00 | 632.40 | 2,109 |
| 2024-03-14 | 709.00 | 714.00 | 703.50 | 714.00 | 641.38 | 3,065 |
| 2024-03-13 | 714.50 | 714.50 | 705.00 | 710.00 | 637.79 | 2,214 |
| 2024-03-12 | 705.00 | 719.00 | 705.00 | 705.00 | 633.30 | 13,405 |
| 2024-03-11 | 700.00 | 708.50 | 700.00 | 704.50 | 632.85 | 10,837 |
| 2024-03-08 | 690.00 | 702.50 | 690.00 | 701.00 | 629.70 | 5,891 |
| 2024-03-07 | 690.00 | 692.00 | 687.50 | 690.00 | 619.82 | 13,618 |
| 2024-03-06 | 688.00 | 690.00 | 688.00 | 690.00 | 619.82 | 13,535 |
| 2024-03-05 | 683.00 | 688.00 | 672.50 | 685.00 | 615.33 | 2,831 |
| 2024-03-04 | 680.00 | 684.00 | 677.00 | 683.00 | 613.53 | 1,074 |
| 2024-03-01 | 672.50 | 686.00 | 666.00 | 680.00 | 610.84 | 25,982 |
| 2024-02-29 | 679.00 | 686.50 | 677.00 | 680.00 | 610.84 | 3,909 |
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.