Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 606.00 | 614.00 | 603.00 | 612.00 | 549.75 | 12,019 |
| 2023-09-05 | 602.00 | 607.00 | 597.00 | 601.00 | 539.87 | 346 |
| 2023-09-04 | 594.50 | 607.50 | 594.50 | 601.00 | 539.87 | 408 |
| 2023-09-01 | 598.00 | 605.00 | 598.00 | 600.00 | 538.98 | 202 |
| 2023-08-31 | 610.00 | 610.00 | 600.00 | 606.00 | 544.36 | 1,445 |
| 2023-08-30 | 610.00 | 613.50 | 610.00 | 610.00 | 547.96 | 353 |
| 2023-08-29 | 605.50 | 610.00 | 605.50 | 606.50 | 544.81 | 315 |
| 2023-08-28 | 600.00 | 612.00 | 600.00 | 603.00 | 541.67 | 895 |
| 2023-08-25 | 596.50 | 607.00 | 596.50 | 605.50 | 543.92 | 2,175 |
| 2023-08-24 | 604.00 | 605.00 | 593.00 | 601.50 | 540.32 | 236 |
| 2023-08-23 | 599.00 | 607.00 | 599.00 | 599.00 | 538.08 | 408 |
| 2023-08-22 | 597.00 | 607.00 | 597.00 | 607.00 | 545.26 | 152 |
| 2023-08-21 | 605.00 | 614.00 | 597.00 | 602.00 | 540.77 | 2,217 |
| 2023-08-18 | 600.50 | 611.00 | 600.50 | 604.50 | 543.02 | 638 |
| 2023-08-17 | 598.00 | 615.00 | 585.00 | 611.00 | 548.86 | 9,699 |
| 2023-08-16 | 583.00 | 598.50 | 583.00 | 597.00 | 536.28 | 3,976 |
| 2023-08-15 | 586.00 | 586.00 | 582.00 | 582.50 | 523.25 | 444 |
| 2023-08-14 | 593.00 | 593.00 | 581.00 | 589.00 | 529.09 | 375 |
| 2023-08-11 | 593.00 | 594.00 | 582.00 | 589.50 | 529.54 | 1,834 |
| 2023-08-10 | 596.00 | 598.00 | 592.00 | 593.00 | 532.69 | 2,715 |
| 2023-08-09 | 590.00 | 597.00 | 590.00 | 596.00 | 535.38 | 1,089 |
| 2023-08-08 | 591.00 | 597.50 | 590.00 | 597.00 | 536.28 | 1,894 |
| 2023-08-07 | 590.00 | 598.50 | 588.50 | 598.50 | 537.63 | 5,988 |
| 2023-08-04 | 588.00 | 593.00 | 587.50 | 593.00 | 532.69 | 349 |
| 2023-08-03 | 587.00 | 588.00 | 582.00 | 587.00 | 527.30 | 703 |
| 2023-08-02 | 585.00 | 588.00 | 582.00 | 588.00 | 528.20 | 1,125 |
| 2023-08-01 | 585.00 | 590.00 | 583.00 | 585.00 | 525.50 | 1,472 |
| 2023-07-31 | 577.00 | 585.00 | 574.00 | 585.00 | 525.50 | 2,716 |
| 2023-07-28 | 571.00 | 582.00 | 571.00 | 577.00 | 518.31 | 4,118 |
| 2023-07-27 | 574.00 | 577.00 | 571.00 | 573.00 | 514.72 | 365 |
| 2023-07-26 | 576.00 | 579.50 | 573.00 | 574.00 | 515.62 | 3,712 |
| 2023-07-25 | 575.00 | 575.00 | 570.00 | 575.00 | 516.52 | 975 |
| 2023-07-24 | 575.00 | 575.00 | 569.00 | 575.00 | 516.52 | 247 |
| 2023-07-21 | 572.00 | 575.00 | 567.00 | 575.00 | 516.52 | 472 |
| 2023-07-20 | 570.00 | 571.00 | 570.00 | 571.00 | 512.92 | 412 |
| 2023-07-19 | 567.00 | 570.00 | 567.00 | 570.00 | 512.03 | 446 |
| 2023-07-18 | 567.00 | 567.00 | 563.00 | 563.00 | 505.74 | 1,280 |
| 2023-07-17 | 572.00 | 572.00 | 561.00 | 562.50 | 505.29 | 3,063 |
| 2023-07-14 | 578.00 | 578.00 | 566.00 | 572.00 | 513.82 | 5,906 |
| 2023-07-13 | 575.00 | 578.00 | 571.00 | 578.00 | 519.21 | 568 |
| 2023-07-12 | 567.00 | 577.00 | 567.00 | 575.00 | 516.52 | 3,032 |
| 2023-07-11 | 573.00 | 573.00 | 566.00 | 569.50 | 511.58 | 107 |
| 2023-07-10 | 573.00 | 573.00 | 565.50 | 573.00 | 514.72 | 95 |
| 2023-07-07 | 569.00 | 573.50 | 567.00 | 573.00 | 514.72 | 1,117 |
| 2023-07-04 | 569.00 | 572.00 | 563.00 | 566.00 | 508.43 | 2,173 |
| 2023-07-03 | 569.50 | 574.00 | 569.50 | 570.00 | 512.03 | 480 |
| 2023-06-30 | 561.00 | 570.00 | 555.00 | 561.00 | 503.94 | 2,331 |
| 2023-06-29 | 559.50 | 560.50 | 552.00 | 559.00 | 502.15 | 2,556 |
| 2023-06-28 | 563.00 | 563.00 | 555.00 | 561.00 | 503.94 | 626 |
| 2023-06-27 | 571.50 | 571.50 | 557.00 | 561.50 | 504.39 | 1,159 |
| 2023-06-26 | 573.00 | 573.00 | 560.50 | 568.00 | 510.23 | 1,885 |
| 2023-06-23 | 565.00 | 573.00 | 564.00 | 573.00 | 514.72 | 1,190 |
| 2023-06-22 | 571.00 | 573.50 | 565.00 | 568.50 | 510.68 | 1,336 |
| 2023-06-21 | 578.00 | 578.00 | 571.00 | 577.00 | 518.31 | 577 |
| 2023-06-20 | 578.00 | 578.00 | 571.00 | 575.00 | 516.52 | 720 |
| 2023-06-19 | 577.00 | 578.00 | 571.50 | 577.00 | 518.31 | 361 |
| 2023-06-16 | 576.50 | 577.00 | 571.50 | 577.00 | 518.31 | 472 |
| 2023-06-15 | 574.00 | 576.50 | 571.00 | 576.50 | 517.87 | 347 |
| 2023-06-14 | 572.00 | 576.50 | 572.00 | 574.00 | 515.62 | 431 |
| 2023-06-13 | 576.50 | 576.50 | 570.00 | 572.00 | 513.82 | 1,315 |
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.