Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-13 | 576.50 | 576.50 | 570.00 | 572.00 | 513.82 | 1,315 |
| 2023-06-12 | 569.50 | 576.50 | 569.50 | 575.50 | 516.97 | 2,124 |
| 2023-06-09 | 568.00 | 568.00 | 566.00 | 568.00 | 510.23 | 156 |
| 2023-06-08 | 569.50 | 569.50 | 566.00 | 567.00 | 509.33 | 644 |
| 2023-06-07 | 570.00 | 572.50 | 560.50 | 565.00 | 507.53 | 3,720 |
| 2023-06-06 | 572.00 | 572.00 | 562.00 | 565.00 | 507.53 | 9,955 |
| 2023-06-05 | 574.00 | 579.50 | 573.00 | 573.00 | 514.72 | 4,586 |
| 2023-06-02 | 582.00 | 582.00 | 570.00 | 574.00 | 515.62 | 7,662 |
| 2023-06-01 | 580.00 | 583.50 | 566.00 | 568.00 | 510.23 | 6,596 |
| 2023-05-31 | 587.00 | 587.00 | 580.00 | 580.00 | 521.01 | 2,365 |
| 2023-05-30 | 596.50 | 596.50 | 578.00 | 585.00 | 525.50 | 6,255 |
| 2023-05-29 | 616.00 | 620.00 | 610.00 | 610.50 | 520.72 | 3,922 |
| 2023-05-26 | 612.00 | 616.00 | 606.00 | 616.00 | 525.42 | 2,982 |
| 2023-05-25 | 619.00 | 619.00 | 609.00 | 611.50 | 521.58 | 5,602 |
| 2023-05-24 | 627.50 | 627.50 | 611.50 | 618.50 | 527.55 | 1,542 |
| 2023-05-23 | 619.00 | 628.50 | 619.00 | 625.00 | 533.09 | 4,007 |
| 2023-05-22 | 630.00 | 630.00 | 619.00 | 621.00 | 529.68 | 258 |
| 2023-05-19 | 622.00 | 625.00 | 615.50 | 619.00 | 527.97 | 554 |
| 2023-05-18 | 625.00 | 625.00 | 613.00 | 620.00 | 528.83 | 1,906 |
| 2023-05-17 | 614.00 | 620.50 | 611.00 | 614.00 | 523.71 | 3,102 |
| 2023-05-16 | 626.50 | 626.50 | 616.00 | 618.00 | 527.12 | 1,748 |
| 2023-05-15 | 628.00 | 628.00 | 618.00 | 618.00 | 527.12 | 1,175 |
| 2023-05-12 | 629.00 | 630.00 | 618.50 | 628.00 | 535.65 | 1,206 |
| 2023-05-11 | 628.00 | 628.00 | 626.00 | 626.00 | 533.95 | 35 |
| 2023-05-10 | 629.00 | 634.00 | 623.00 | 630.00 | 537.36 | 2,762 |
| 2023-05-09 | 625.00 | 631.50 | 620.50 | 630.00 | 537.36 | 19,084 |
| 2023-05-05 | 622.00 | 626.00 | 617.50 | 625.00 | 533.09 | 806 |
| 2023-05-04 | 625.00 | 629.00 | 622.50 | 628.00 | 535.65 | 3,396 |
| 2023-05-03 | 618.00 | 625.00 | 618.00 | 625.00 | 533.09 | 693 |
| 2023-05-02 | 622.00 | 626.00 | 621.50 | 625.50 | 533.52 | 5,028 |
| 2023-04-28 | 618.50 | 625.00 | 617.00 | 621.00 | 529.68 | 11,304 |
| 2023-04-27 | 621.00 | 625.00 | 616.00 | 617.00 | 526.27 | 7,077 |
| 2023-04-26 | 619.00 | 621.00 | 614.00 | 621.00 | 529.68 | 2,246 |
| 2023-04-25 | 615.00 | 621.00 | 613.00 | 613.00 | 522.86 | 660 |
| 2023-04-24 | 620.00 | 623.00 | 612.00 | 614.00 | 523.71 | 1,383 |
| 2023-04-21 | 617.00 | 623.00 | 612.00 | 620.00 | 528.83 | 7,015 |
| 2023-04-20 | 618.00 | 623.00 | 613.00 | 617.00 | 526.27 | 1,978 |
| 2023-04-19 | 615.00 | 623.00 | 611.00 | 621.00 | 529.68 | 4,098 |
| 2023-04-18 | 609.50 | 613.00 | 600.00 | 609.50 | 519.87 | 8,763 |
| 2023-04-17 | 605.00 | 612.00 | 601.00 | 612.00 | 522.00 | 1,948 |
| 2023-04-14 | 605.00 | 605.00 | 597.50 | 597.50 | 509.64 | 247 |
| 2023-04-13 | 601.50 | 605.00 | 596.50 | 602.00 | 513.47 | 1,450 |
| 2023-04-12 | 599.50 | 605.00 | 595.00 | 596.00 | 508.36 | 606 |
| 2023-04-11 | 590.00 | 603.00 | 590.00 | 603.00 | 514.33 | 7,614 |
| 2023-04-06 | 586.00 | 594.00 | 582.00 | 591.00 | 504.09 | 5,294 |
| 2023-04-05 | 580.00 | 587.00 | 575.00 | 584.00 | 498.12 | 1,805 |
| 2023-04-04 | 584.00 | 587.50 | 580.00 | 580.00 | 494.71 | 181 |
| 2023-04-03 | 575.00 | 589.00 | 573.00 | 584.50 | 498.55 | 1,968 |
| 2023-03-31 | 581.00 | 582.00 | 575.00 | 582.00 | 496.42 | 33 |
| 2023-03-30 | 578.00 | 582.00 | 578.00 | 582.00 | 496.42 | 195 |
| 2023-03-29 | 579.00 | 579.00 | 568.00 | 579.00 | 493.86 | 192 |
| 2023-03-28 | 574.00 | 580.00 | 567.00 | 567.00 | 483.62 | 1,469 |
| 2023-03-27 | 568.00 | 575.00 | 564.00 | 568.00 | 484.47 | 1,969 |
| 2023-03-24 | 576.00 | 578.00 | 561.00 | 566.00 | 482.77 | 3,099 |
| 2023-03-23 | 570.00 | 574.00 | 568.00 | 574.00 | 489.59 | 449 |
| 2023-03-22 | 575.00 | 582.00 | 568.00 | 568.00 | 484.47 | 1,173 |
| 2023-03-21 | 589.00 | 589.00 | 580.00 | 580.00 | 494.71 | 503 |
| 2023-03-20 | 573.00 | 577.00 | 551.00 | 567.00 | 483.62 | 6,658 |
| 2023-03-17 | 584.00 | 585.00 | 564.00 | 564.00 | 481.06 | 2,469 |
| 2023-03-16 | 582.00 | 583.00 | 572.00 | 583.00 | 497.27 | 4,352 |
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.