Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 524.00 | 529.00 | 520.00 | 524.00 | 446.94 | 1,720 |
| 2022-12-19 | 530.00 | 530.00 | 521.00 | 524.00 | 446.94 | 2,082 |
| 2022-12-16 | 528.00 | 528.00 | 520.00 | 525.00 | 447.80 | 3,963 |
| 2022-12-15 | 533.00 | 535.00 | 522.00 | 527.00 | 449.50 | 7,062 |
| 2022-12-14 | 530.00 | 533.00 | 525.00 | 532.00 | 453.77 | 893 |
| 2022-12-13 | 528.00 | 533.00 | 522.00 | 533.00 | 454.62 | 1,382 |
| 2022-12-12 | 530.00 | 533.00 | 522.00 | 528.00 | 450.36 | 2,857 |
| 2022-12-09 | 531.00 | 531.00 | 524.00 | 528.00 | 450.36 | 4,922 |
| 2022-12-08 | 540.00 | 540.00 | 530.00 | 531.00 | 452.92 | 2,957 |
| 2022-12-07 | 545.00 | 545.00 | 534.00 | 538.00 | 458.89 | 461 |
| 2022-12-06 | 545.00 | 546.00 | 537.00 | 540.00 | 460.59 | 418 |
| 2022-12-05 | 548.00 | 548.00 | 539.00 | 539.00 | 459.74 | 4,518 |
| 2022-12-02 | 546.00 | 551.00 | 540.00 | 546.00 | 465.71 | 1,696 |
| 2022-12-01 | 547.00 | 553.00 | 545.00 | 553.00 | 471.68 | 799 |
| 2022-11-30 | 552.00 | 559.00 | 546.00 | 546.00 | 465.71 | 717 |
| 2022-11-29 | 555.00 | 555.00 | 547.00 | 552.00 | 470.83 | 598 |
| 2022-11-28 | 556.00 | 556.00 | 549.00 | 549.00 | 468.27 | 963 |
| 2022-11-25 | 557.00 | 561.00 | 553.00 | 559.00 | 476.80 | 3,861 |
| 2022-11-24 | 550.00 | 556.00 | 546.00 | 550.00 | 469.12 | 2,138 |
| 2022-11-23 | 558.00 | 558.00 | 545.00 | 550.00 | 469.12 | 6,701 |
| 2022-11-22 | 555.00 | 558.00 | 552.00 | 552.00 | 470.83 | 693 |
| 2022-11-21 | 560.00 | 560.00 | 553.00 | 555.00 | 473.39 | 430 |
| 2022-11-18 | 557.00 | 559.00 | 550.00 | 555.00 | 473.39 | 1,593 |
| 2022-11-16 | 566.00 | 566.00 | 551.00 | 557.00 | 475.09 | 3,460 |
| 2022-11-15 | 569.00 | 569.00 | 557.00 | 560.00 | 477.65 | 1,327 |
| 2022-11-14 | 569.00 | 569.00 | 560.00 | 566.00 | 482.77 | 2,145 |
| 2022-11-11 | 570.00 | 570.00 | 561.00 | 569.00 | 485.33 | 2,472 |
| 2022-11-10 | 563.00 | 569.00 | 563.00 | 565.00 | 481.92 | 3,402 |
| 2022-11-09 | 569.00 | 569.00 | 556.00 | 563.00 | 480.21 | 872 |
| 2022-11-08 | 570.00 | 570.00 | 560.00 | 560.00 | 477.65 | 618 |
| 2022-11-07 | 563.00 | 570.00 | 563.00 | 569.00 | 485.33 | 2,692 |
| 2022-11-04 | 558.00 | 564.00 | 553.00 | 562.00 | 479.36 | 1,503 |
| 2022-11-03 | 557.00 | 559.00 | 553.00 | 558.00 | 475.94 | 617 |
| 2022-11-02 | 555.00 | 556.00 | 550.00 | 550.00 | 469.12 | 1,083 |
| 2022-11-01 | 561.00 | 561.00 | 552.00 | 555.00 | 473.39 | 1,414 |
| 2022-10-31 | 555.00 | 560.00 | 551.00 | 551.00 | 469.97 | 2,729 |
| 2022-10-27 | 550.00 | 559.00 | 549.00 | 557.00 | 475.09 | 3,407 |
| 2022-10-26 | 553.00 | 554.00 | 547.00 | 550.00 | 469.12 | 252 |
| 2022-10-25 | 550.00 | 554.00 | 543.00 | 543.00 | 463.15 | 899 |
| 2022-10-24 | 535.00 | 550.00 | 535.00 | 550.00 | 469.12 | 3,891 |
| 2022-10-21 | 532.00 | 535.00 | 531.00 | 535.00 | 456.33 | 229 |
| 2022-10-20 | 531.00 | 536.00 | 527.00 | 536.00 | 457.18 | 749 |
| 2022-10-19 | 530.00 | 534.00 | 528.00 | 531.00 | 452.92 | 284 |
| 2022-10-18 | 534.00 | 535.00 | 528.00 | 530.00 | 452.06 | 597 |
| 2022-10-17 | 530.00 | 532.00 | 524.00 | 527.00 | 449.50 | 366 |
| 2022-10-14 | 523.00 | 534.00 | 523.00 | 529.00 | 451.21 | 828 |
| 2022-10-13 | 536.00 | 536.00 | 518.00 | 518.00 | 441.83 | 2,564 |
| 2022-10-12 | 531.00 | 538.00 | 530.00 | 532.00 | 453.77 | 1,320 |
| 2022-10-11 | 522.00 | 531.00 | 519.00 | 526.00 | 448.65 | 1,074 |
| 2022-10-10 | 536.00 | 536.00 | 524.00 | 525.00 | 447.80 | 644 |
| 2022-10-07 | 529.00 | 537.00 | 526.00 | 530.00 | 452.06 | 602 |
| 2022-10-06 | 539.00 | 542.00 | 526.00 | 526.00 | 448.65 | 1,241 |
| 2022-10-05 | 538.00 | 538.00 | 533.00 | 534.00 | 455.47 | 172 |
| 2022-10-04 | 523.00 | 545.00 | 523.00 | 533.00 | 454.62 | 3,397 |
| 2022-10-03 | 518.00 | 522.00 | 509.00 | 522.00 | 445.24 | 14,997 |
| 2022-09-30 | 519.00 | 525.00 | 511.00 | 519.00 | 442.68 | 2,805 |
| 2022-09-29 | 525.00 | 530.00 | 514.00 | 518.00 | 441.83 | 15,235 |
| 2022-09-27 | 530.00 | 534.00 | 523.00 | 523.00 | 446.09 | 2,258 |
| 2022-09-26 | 535.00 | 537.00 | 528.00 | 535.00 | 456.33 | 3,230 |
| 2022-09-23 | 550.00 | 550.00 | 536.00 | 544.00 | 464.00 | 16,309 |
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.