Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 551.00 | 561.00 | 548.00 | 556.00 | 474.24 | 16,046 |
| 2022-09-21 | 555.00 | 560.00 | 552.00 | 560.00 | 477.65 | 20,812 |
| 2022-09-20 | 566.00 | 570.00 | 558.00 | 561.00 | 478.50 | 1,003 |
| 2022-09-19 | 558.00 | 566.00 | 553.00 | 553.00 | 471.68 | 608 |
| 2022-09-16 | 565.00 | 569.00 | 557.00 | 557.00 | 475.09 | 4,750 |
| 2022-09-15 | 565.00 | 571.00 | 565.00 | 565.00 | 481.92 | 2,746 |
| 2022-09-14 | 566.00 | 571.00 | 565.00 | 565.00 | 481.92 | 9,304 |
| 2022-09-13 | 574.00 | 579.00 | 572.00 | 575.00 | 490.44 | 17,400 |
| 2022-09-12 | 566.00 | 573.00 | 565.00 | 573.00 | 488.74 | 458 |
| 2022-09-09 | 558.00 | 565.00 | 558.00 | 565.00 | 481.92 | 251 |
| 2022-09-08 | 557.00 | 565.00 | 556.00 | 557.00 | 475.09 | 572 |
| 2022-09-07 | 565.00 | 565.00 | 555.00 | 555.00 | 473.39 | 133 |
| 2022-09-06 | 551.00 | 565.00 | 551.00 | 565.00 | 481.92 | 2,076 |
| 2022-09-05 | 561.00 | 561.00 | 550.00 | 560.00 | 477.65 | 5,264 |
| 2022-09-02 | 561.00 | 568.00 | 561.00 | 562.00 | 479.36 | 770 |
| 2022-09-01 | 570.00 | 571.00 | 560.00 | 560.00 | 477.65 | 1,906 |
| 2022-08-31 | 573.00 | 579.00 | 573.00 | 573.00 | 488.74 | 615 |
| 2022-08-30 | 562.00 | 585.00 | 558.00 | 577.00 | 492.15 | 15,762 |
| 2022-08-29 | 554.00 | 560.00 | 550.00 | 556.00 | 474.24 | 1,091 |
| 2022-08-26 | 540.00 | 561.00 | 540.00 | 556.00 | 474.24 | 2,422 |
| 2022-08-25 | 562.00 | 562.00 | 555.00 | 555.00 | 473.39 | 1,392 |
| 2022-08-24 | 558.00 | 563.00 | 551.00 | 557.00 | 475.09 | 242 |
| 2022-08-23 | 550.00 | 558.00 | 550.00 | 558.00 | 475.94 | 1,885 |
| 2022-08-22 | 562.00 | 562.00 | 551.00 | 560.00 | 477.65 | 2,783 |
| 2022-08-19 | 575.00 | 575.00 | 565.00 | 565.00 | 481.92 | 1,066 |
| 2022-08-18 | 561.00 | 573.00 | 561.00 | 572.00 | 487.89 | 1,120 |
| 2022-08-17 | 575.00 | 579.00 | 570.00 | 574.00 | 489.59 | 418 |
| 2022-08-16 | 575.00 | 578.00 | 575.00 | 575.00 | 490.44 | 141 |
| 2022-08-15 | 572.00 | 580.00 | 572.00 | 572.00 | 487.89 | 2,750 |
| 2022-08-12 | 570.00 | 582.00 | 570.00 | 575.00 | 490.44 | 7,049 |
| 2022-08-11 | 567.00 | 570.00 | 566.00 | 570.00 | 486.18 | 1,150 |
| 2022-08-10 | 565.00 | 569.00 | 561.00 | 567.00 | 483.62 | 1,745 |
| 2022-08-09 | 561.00 | 565.00 | 553.00 | 565.00 | 481.92 | 2,168 |
| 2022-08-08 | 550.00 | 562.00 | 550.00 | 561.00 | 478.50 | 3,264 |
| 2022-08-05 | 554.00 | 554.00 | 554.00 | 554.00 | 472.53 | 4 |
| 2022-08-04 | 555.00 | 555.00 | 554.00 | 555.00 | 473.39 | 695 |
| 2022-08-03 | 553.00 | 556.00 | 548.00 | 554.00 | 472.53 | 3,976 |
| 2022-08-02 | 550.00 | 550.00 | 545.00 | 545.00 | 464.86 | 1,085 |
| 2022-08-01 | 550.00 | 558.00 | 546.00 | 554.00 | 472.53 | 1,182 |
| 2022-07-29 | 553.00 | 553.00 | 540.00 | 550.00 | 469.12 | 4,432 |
| 2022-07-28 | 545.00 | 545.00 | 537.00 | 545.00 | 464.86 | 632 |
| 2022-07-27 | 540.00 | 544.00 | 535.00 | 540.00 | 460.59 | 1,070 |
| 2022-07-26 | 540.00 | 543.00 | 535.00 | 536.00 | 457.18 | 687 |
| 2022-07-25 | 527.00 | 543.00 | 527.00 | 535.00 | 456.33 | 942 |
| 2022-07-22 | 530.00 | 534.00 | 521.00 | 521.00 | 444.39 | 4,840 |
| 2022-07-21 | 533.00 | 535.00 | 522.00 | 525.00 | 447.80 | 679 |
| 2022-07-20 | 526.00 | 533.00 | 525.00 | 525.00 | 447.80 | 944 |
| 2022-07-19 | 525.00 | 527.00 | 524.00 | 525.00 | 447.80 | 270 |
| 2022-07-18 | 526.00 | 530.00 | 524.00 | 530.00 | 452.06 | 2,196 |
| 2022-07-15 | 520.00 | 525.00 | 519.00 | 519.00 | 442.68 | 329 |
| 2022-07-14 | 532.00 | 532.00 | 519.00 | 519.00 | 442.68 | 3,131 |
| 2022-07-13 | 532.00 | 532.00 | 522.00 | 523.00 | 446.09 | 2,629 |
| 2022-07-12 | 533.00 | 536.00 | 525.00 | 532.00 | 453.77 | 1,978 |
| 2022-07-11 | 538.00 | 539.00 | 531.00 | 532.00 | 453.77 | 771 |
| 2022-07-08 | 534.00 | 540.00 | 534.00 | 537.00 | 458.03 | 671 |
| 2022-07-07 | 525.00 | 540.00 | 524.00 | 535.00 | 456.33 | 5,045 |
| 2022-07-04 | 541.00 | 551.00 | 538.00 | 547.00 | 466.56 | 394 |
| 2022-07-01 | 538.00 | 545.00 | 538.00 | 545.00 | 464.86 | 1,745 |
| 2022-06-30 | 545.00 | 545.00 | 536.00 | 536.00 | 457.18 | 1,699 |
| 2022-06-29 | 551.00 | 551.00 | 540.00 | 549.00 | 468.27 | 1,714 |
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.