Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 604.00 | 604.00 | 562.00 | 570.00 | 486.18 | 8,892 |
| 2023-03-14 | 588.00 | 594.00 | 580.00 | 590.00 | 503.24 | 6,199 |
| 2023-03-13 | 610.00 | 610.00 | 586.00 | 595.00 | 507.50 | 6,994 |
| 2023-03-10 | 615.00 | 615.00 | 601.00 | 610.00 | 520.30 | 2,182 |
| 2023-03-09 | 625.00 | 625.00 | 616.00 | 616.00 | 525.42 | 86 |
| 2023-03-08 | 622.00 | 624.00 | 622.00 | 624.00 | 532.24 | 217 |
| 2023-03-07 | 624.00 | 624.00 | 614.00 | 624.00 | 532.24 | 628 |
| 2023-03-06 | 625.00 | 625.00 | 614.00 | 614.00 | 523.71 | 666 |
| 2023-03-03 | 620.00 | 627.00 | 618.00 | 620.00 | 528.83 | 3,449 |
| 2023-03-02 | 616.00 | 628.00 | 616.00 | 628.00 | 535.65 | 2,433 |
| 2023-03-01 | 607.00 | 626.00 | 607.00 | 626.00 | 533.95 | 7,901 |
| 2023-02-28 | 610.00 | 620.00 | 609.00 | 614.00 | 523.71 | 5,568 |
| 2023-02-27 | 601.00 | 610.00 | 601.00 | 608.00 | 518.59 | 5,102 |
| 2023-02-24 | 603.00 | 607.00 | 597.00 | 597.00 | 509.21 | 358 |
| 2023-02-23 | 594.00 | 609.00 | 594.00 | 603.00 | 514.33 | 2,241 |
| 2023-02-22 | 605.00 | 605.00 | 592.00 | 593.00 | 505.80 | 281 |
| 2023-02-21 | 593.00 | 605.00 | 593.00 | 600.00 | 511.77 | 1,789 |
| 2023-02-20 | 605.00 | 608.00 | 594.00 | 594.00 | 506.65 | 2,915 |
| 2023-02-17 | 597.00 | 608.00 | 597.00 | 608.00 | 518.59 | 1,449 |
| 2023-02-16 | 604.00 | 604.00 | 591.00 | 594.00 | 506.65 | 444 |
| 2023-02-15 | 600.00 | 605.00 | 597.00 | 598.00 | 510.06 | 2,384 |
| 2023-02-14 | 605.00 | 610.00 | 601.00 | 605.00 | 516.03 | 508 |
| 2023-02-13 | 599.00 | 610.00 | 599.00 | 604.00 | 515.18 | 2,576 |
| 2023-02-10 | 601.00 | 607.00 | 598.00 | 599.00 | 510.92 | 781 |
| 2023-02-09 | 602.00 | 609.00 | 602.00 | 604.00 | 515.18 | 3,648 |
| 2023-02-08 | 594.00 | 601.00 | 594.00 | 596.00 | 508.36 | 749 |
| 2023-02-07 | 600.00 | 600.00 | 587.00 | 587.00 | 500.68 | 942 |
| 2023-02-06 | 595.00 | 603.00 | 594.00 | 594.00 | 506.65 | 1,480 |
| 2023-02-03 | 597.00 | 606.00 | 595.00 | 599.00 | 510.92 | 2,328 |
| 2023-02-02 | 603.00 | 605.00 | 595.00 | 597.00 | 509.21 | 2,827 |
| 2023-02-01 | 593.00 | 605.00 | 591.00 | 599.00 | 510.92 | 10,885 |
| 2023-01-31 | 589.00 | 594.00 | 587.00 | 587.00 | 500.68 | 9,983 |
| 2023-01-30 | 585.00 | 594.00 | 585.00 | 589.00 | 502.39 | 3,123 |
| 2023-01-27 | 589.00 | 589.00 | 584.00 | 584.00 | 498.12 | 913 |
| 2023-01-26 | 590.00 | 590.00 | 583.00 | 589.00 | 502.39 | 2,837 |
| 2023-01-25 | 586.00 | 590.00 | 581.00 | 581.00 | 495.56 | 1,725 |
| 2023-01-24 | 583.00 | 591.00 | 583.00 | 585.00 | 498.97 | 1,621 |
| 2023-01-23 | 585.00 | 590.00 | 582.00 | 590.00 | 503.24 | 4,718 |
| 2023-01-20 | 583.00 | 586.00 | 579.00 | 584.00 | 498.12 | 2,893 |
| 2023-01-19 | 580.00 | 585.00 | 573.00 | 579.00 | 493.86 | 1,680 |
| 2023-01-18 | 580.00 | 587.00 | 576.00 | 582.00 | 496.42 | 11,282 |
| 2023-01-17 | 573.00 | 581.00 | 573.00 | 578.00 | 493.00 | 4,879 |
| 2023-01-16 | 572.00 | 579.00 | 563.00 | 571.00 | 487.03 | 2,399 |
| 2023-01-13 | 570.00 | 571.00 | 567.00 | 567.00 | 483.62 | 63 |
| 2023-01-12 | 559.00 | 573.00 | 556.00 | 572.00 | 487.89 | 6,346 |
| 2023-01-11 | 551.00 | 558.00 | 545.00 | 557.00 | 475.09 | 3,685 |
| 2023-01-10 | 546.00 | 550.00 | 543.00 | 543.00 | 463.15 | 760 |
| 2023-01-09 | 552.00 | 554.00 | 545.00 | 545.00 | 464.86 | 3,552 |
| 2023-01-06 | 546.00 | 552.00 | 545.00 | 550.00 | 469.12 | 5,177 |
| 2023-01-05 | 547.00 | 549.00 | 546.00 | 549.00 | 468.27 | 719 |
| 2023-01-04 | 545.00 | 548.00 | 543.00 | 547.00 | 466.56 | 221 |
| 2023-01-03 | 546.00 | 546.00 | 539.00 | 542.00 | 462.30 | 2,573 |
| 2023-01-02 | 543.00 | 548.00 | 537.00 | 538.00 | 458.89 | 327 |
| 2022-12-30 | 534.00 | 543.00 | 533.00 | 543.00 | 463.15 | 3,747 |
| 2022-12-29 | 543.00 | 543.00 | 535.00 | 539.00 | 459.74 | 2,383 |
| 2022-12-28 | 545.00 | 549.00 | 540.00 | 540.00 | 460.59 | 352 |
| 2022-12-27 | 543.00 | 544.00 | 542.00 | 544.00 | 464.00 | 1,353 |
| 2022-12-23 | 540.00 | 542.00 | 539.00 | 539.00 | 459.74 | 198 |
| 2022-12-22 | 535.00 | 541.00 | 531.00 | 531.00 | 452.92 | 5,902 |
| 2022-12-21 | 528.00 | 533.00 | 526.00 | 533.00 | 454.62 | 1,892 |
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.