Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-01 | 637.00 | 638.00 | 630.00 | 636.00 | 571.31 | 1,462 |
| 2023-11-30 | 629.00 | 636.00 | 623.00 | 636.00 | 571.31 | 4,089 |
| 2023-11-29 | 633.00 | 636.00 | 623.00 | 623.50 | 560.08 | 3,171 |
| 2023-11-28 | 639.50 | 639.50 | 630.00 | 639.00 | 574.01 | 1,831 |
| 2023-11-27 | 632.00 | 633.00 | 630.00 | 630.00 | 565.92 | 174 |
| 2023-11-24 | 631.50 | 639.50 | 631.50 | 639.50 | 574.46 | 92 |
| 2023-11-23 | 638.50 | 638.50 | 625.50 | 637.00 | 572.21 | 155 |
| 2023-11-22 | 640.00 | 641.00 | 639.50 | 640.50 | 575.36 | 2,036 |
| 2023-11-21 | 637.00 | 640.00 | 631.00 | 640.00 | 574.91 | 4,037 |
| 2023-11-20 | 629.00 | 638.00 | 626.50 | 637.50 | 572.66 | 4,099 |
| 2023-11-16 | 623.50 | 637.50 | 623.50 | 628.50 | 564.58 | 1,510 |
| 2023-11-15 | 616.00 | 638.00 | 616.00 | 632.00 | 567.72 | 6,924 |
| 2023-11-14 | 630.00 | 634.00 | 627.00 | 627.50 | 563.68 | 3,819 |
| 2023-11-13 | 631.00 | 632.00 | 630.00 | 632.00 | 567.72 | 3,106 |
| 2023-11-10 | 624.00 | 631.00 | 624.00 | 631.00 | 566.82 | 1,368 |
| 2023-11-09 | 625.50 | 625.50 | 624.00 | 625.00 | 561.43 | 1,092 |
| 2023-11-08 | 621.50 | 632.00 | 617.00 | 629.50 | 565.47 | 2,749 |
| 2023-11-07 | 622.00 | 630.00 | 620.00 | 630.00 | 565.92 | 1,377 |
| 2023-11-06 | 630.00 | 630.00 | 619.00 | 628.50 | 564.58 | 1,632 |
| 2023-11-03 | 626.50 | 630.00 | 622.00 | 630.00 | 565.92 | 2,649 |
| 2023-11-02 | 618.00 | 628.00 | 617.00 | 628.00 | 564.13 | 8,269 |
| 2023-11-01 | 617.00 | 625.00 | 617.00 | 618.00 | 555.14 | 2,347 |
| 2023-10-31 | 613.00 | 617.00 | 608.00 | 617.00 | 554.25 | 789 |
| 2023-10-30 | 614.00 | 614.00 | 613.00 | 613.00 | 550.65 | 29 |
| 2023-10-27 | 609.50 | 612.00 | 606.00 | 606.00 | 544.36 | 295 |
| 2023-10-26 | 607.00 | 608.00 | 603.00 | 608.00 | 546.16 | 2,168 |
| 2023-10-25 | 609.00 | 610.00 | 603.00 | 610.00 | 547.96 | 11,293 |
| 2023-10-24 | 603.00 | 609.00 | 602.00 | 609.00 | 547.06 | 259 |
| 2023-10-23 | 604.00 | 606.00 | 601.00 | 602.00 | 540.77 | 1,286 |
| 2023-10-20 | 610.00 | 610.00 | 600.00 | 603.00 | 541.67 | 611 |
| 2023-10-19 | 615.00 | 615.50 | 606.00 | 607.00 | 545.26 | 1,585 |
| 2023-10-18 | 620.00 | 620.00 | 609.00 | 609.00 | 547.06 | 20,492 |
| 2023-10-17 | 621.00 | 626.50 | 616.00 | 616.00 | 553.35 | 791 |
| 2023-10-16 | 626.50 | 628.00 | 620.00 | 626.50 | 562.78 | 233 |
| 2023-10-13 | 627.00 | 628.00 | 620.00 | 626.00 | 562.33 | 13 |
| 2023-10-12 | 621.50 | 630.00 | 618.50 | 627.00 | 563.23 | 218 |
| 2023-10-11 | 627.00 | 632.00 | 614.00 | 632.00 | 567.72 | 1,755 |
| 2023-10-10 | 618.50 | 627.50 | 618.00 | 627.00 | 563.23 | 1,292 |
| 2023-10-09 | 622.00 | 630.00 | 611.00 | 630.00 | 565.92 | 3,630 |
| 2023-10-06 | 619.00 | 626.00 | 614.00 | 622.00 | 558.74 | 591 |
| 2023-10-05 | 620.00 | 622.00 | 612.00 | 619.00 | 556.04 | 1,085 |
| 2023-10-04 | 630.00 | 630.00 | 618.00 | 618.00 | 555.14 | 2,679 |
| 2023-10-03 | 625.00 | 632.00 | 624.00 | 624.00 | 560.53 | 479 |
| 2023-10-02 | 633.00 | 640.00 | 628.50 | 629.00 | 565.03 | 4,331 |
| 2023-09-29 | 630.00 | 642.00 | 627.00 | 635.00 | 570.42 | 6,084 |
| 2023-09-27 | 633.00 | 634.50 | 625.00 | 626.00 | 562.33 | 362 |
| 2023-09-26 | 633.50 | 633.50 | 623.50 | 624.00 | 560.53 | 412 |
| 2023-09-25 | 628.50 | 634.00 | 628.00 | 634.00 | 569.52 | 687 |
| 2023-09-22 | 629.00 | 630.00 | 627.50 | 627.50 | 563.68 | 120 |
| 2023-09-21 | 635.00 | 635.00 | 627.50 | 634.50 | 569.97 | 240 |
| 2023-09-20 | 636.00 | 639.50 | 627.00 | 638.00 | 573.11 | 4,664 |
| 2023-09-19 | 635.00 | 637.00 | 628.50 | 633.50 | 569.07 | 1,749 |
| 2023-09-18 | 633.50 | 635.00 | 627.00 | 635.00 | 570.42 | 2,803 |
| 2023-09-15 | 621.00 | 633.00 | 621.00 | 633.00 | 568.62 | 191 |
| 2023-09-14 | 626.00 | 633.50 | 626.00 | 630.00 | 565.92 | 340 |
| 2023-09-13 | 621.00 | 635.00 | 621.00 | 624.00 | 560.53 | 373 |
| 2023-09-12 | 603.00 | 634.00 | 603.00 | 634.00 | 569.52 | 9,091 |
| 2023-09-11 | 604.00 | 634.00 | 604.00 | 634.00 | 569.52 | 11,648 |
| 2023-09-08 | 616.00 | 618.00 | 612.00 | 612.00 | 549.75 | 1,423 |
| 2023-09-07 | 614.00 | 618.50 | 610.00 | 610.00 | 547.96 | 4,312 |
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.