Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 684.50 | 684.50 | 677.50 | 679.00 | 609.94 | 3,548 |
| 2024-02-27 | 676.50 | 679.50 | 675.00 | 677.00 | 608.14 | 903 |
| 2024-02-26 | 678.00 | 687.50 | 672.50 | 686.00 | 616.23 | 14,593 |
| 2024-02-23 | 682.00 | 682.00 | 673.00 | 673.00 | 604.55 | 1,295 |
| 2024-02-22 | 672.00 | 680.00 | 671.50 | 680.00 | 610.84 | 3,747 |
| 2024-02-21 | 667.00 | 674.00 | 660.00 | 667.50 | 599.61 | 2,125 |
| 2024-02-20 | 666.00 | 669.00 | 663.00 | 663.00 | 595.57 | 1,206 |
| 2024-02-19 | 663.00 | 666.00 | 659.00 | 659.00 | 591.97 | 1,793 |
| 2024-02-16 | 659.00 | 664.50 | 652.00 | 662.00 | 594.67 | 7,644 |
| 2024-02-15 | 653.00 | 658.50 | 652.50 | 658.50 | 591.53 | 12 |
| 2024-02-14 | 659.00 | 660.00 | 653.50 | 660.00 | 592.87 | 767 |
| 2024-02-13 | 650.00 | 660.00 | 650.00 | 659.00 | 591.97 | 6,439 |
| 2024-02-12 | 648.00 | 648.00 | 646.00 | 648.00 | 582.09 | 16,556 |
| 2024-02-09 | 651.50 | 651.50 | 640.50 | 640.50 | 575.36 | 1,479 |
| 2024-02-08 | 648.00 | 651.00 | 642.00 | 651.00 | 584.79 | 2,574 |
| 2024-02-07 | 649.00 | 652.00 | 644.00 | 651.00 | 584.79 | 216 |
| 2024-02-06 | 650.00 | 650.00 | 644.00 | 644.00 | 578.50 | 1,363 |
| 2024-02-05 | 657.00 | 657.00 | 650.00 | 655.00 | 588.38 | 430 |
| 2024-02-02 | 651.00 | 661.50 | 651.00 | 651.50 | 585.24 | 501 |
| 2024-02-01 | 650.00 | 663.00 | 650.00 | 663.00 | 595.57 | 301 |
| 2024-01-31 | 660.50 | 660.50 | 650.00 | 655.00 | 588.38 | 728 |
| 2024-01-30 | 663.50 | 663.50 | 652.00 | 652.00 | 585.69 | 463 |
| 2024-01-29 | 664.00 | 664.00 | 656.50 | 660.00 | 592.87 | 361 |
| 2024-01-26 | 663.50 | 664.00 | 655.50 | 664.00 | 596.47 | 1,966 |
| 2024-01-25 | 663.00 | 664.00 | 660.00 | 660.00 | 592.87 | 598 |
| 2024-01-24 | 664.00 | 664.00 | 656.50 | 662.00 | 594.67 | 115 |
| 2024-01-23 | 659.00 | 665.00 | 654.00 | 662.00 | 594.67 | 5,112 |
| 2024-01-22 | 652.00 | 659.00 | 651.50 | 651.50 | 585.24 | 72 |
| 2024-01-19 | 650.00 | 658.50 | 650.00 | 650.50 | 584.34 | 1,428 |
| 2024-01-18 | 645.00 | 654.00 | 642.00 | 654.00 | 587.48 | 1,032 |
| 2024-01-17 | 648.00 | 651.50 | 645.00 | 651.00 | 584.79 | 483 |
| 2024-01-16 | 657.00 | 657.00 | 649.00 | 653.00 | 586.58 | 272 |
| 2024-01-15 | 651.00 | 658.50 | 648.50 | 657.00 | 590.18 | 1,070 |
| 2024-01-12 | 659.50 | 660.00 | 650.50 | 655.00 | 588.38 | 2,186 |
| 2024-01-11 | 665.00 | 665.00 | 660.00 | 660.00 | 592.87 | 175 |
| 2024-01-10 | 664.50 | 666.00 | 655.00 | 658.00 | 591.08 | 1,116 |
| 2024-01-09 | 666.00 | 666.00 | 657.50 | 664.00 | 596.47 | 3,634 |
| 2024-01-08 | 655.50 | 672.00 | 655.50 | 657.50 | 590.63 | 6,264 |
| 2024-01-05 | 658.00 | 659.00 | 653.00 | 653.00 | 586.58 | 644 |
| 2024-01-04 | 652.00 | 660.00 | 649.00 | 659.00 | 591.97 | 10,948 |
| 2024-01-03 | 654.50 | 655.50 | 649.00 | 655.00 | 588.38 | 2,900 |
| 2024-01-02 | 650.00 | 655.00 | 649.00 | 655.00 | 588.38 | 2,070 |
| 2023-12-29 | 654.00 | 654.00 | 642.00 | 650.00 | 583.89 | 3,126 |
| 2023-12-28 | 645.00 | 654.00 | 640.50 | 651.00 | 584.79 | 3,300 |
| 2023-12-27 | 639.50 | 649.00 | 634.00 | 646.00 | 580.30 | 3,462 |
| 2023-12-22 | 644.50 | 649.00 | 640.00 | 646.00 | 580.30 | 3,523 |
| 2023-12-21 | 640.00 | 645.00 | 640.00 | 645.00 | 579.40 | 1,847 |
| 2023-12-20 | 641.00 | 644.00 | 637.00 | 642.00 | 576.70 | 2,929 |
| 2023-12-19 | 635.00 | 640.00 | 631.00 | 636.00 | 571.31 | 1,202 |
| 2023-12-18 | 642.00 | 642.00 | 633.00 | 639.00 | 574.01 | 64 |
| 2023-12-15 | 644.00 | 644.00 | 633.50 | 637.00 | 572.21 | 2,573 |
| 2023-12-14 | 639.00 | 646.00 | 635.00 | 635.00 | 570.42 | 2,185 |
| 2023-12-13 | 641.00 | 647.00 | 638.00 | 644.00 | 578.50 | 5,792 |
| 2023-12-12 | 637.00 | 642.00 | 636.00 | 641.50 | 576.25 | 3,237 |
| 2023-12-11 | 635.00 | 639.00 | 635.00 | 638.50 | 573.56 | 146 |
| 2023-12-08 | 636.00 | 639.50 | 634.00 | 638.00 | 573.11 | 1,333 |
| 2023-12-07 | 640.00 | 640.00 | 636.00 | 639.50 | 574.46 | 21 |
| 2023-12-06 | 634.00 | 640.00 | 633.00 | 640.00 | 574.91 | 1,961 |
| 2023-12-05 | 628.00 | 637.00 | 628.00 | 634.00 | 569.52 | 273 |
| 2023-12-04 | 630.00 | 640.00 | 626.00 | 639.50 | 574.46 | 6,531 |
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.