Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 543.00 | 551.00 | 543.00 | 547.00 | 466.56 | 226 |
| 2022-06-27 | 550.00 | 553.00 | 540.00 | 540.00 | 460.59 | 1,372 |
| 2022-06-24 | 548.00 | 548.00 | 539.00 | 544.00 | 464.00 | 4,977 |
| 2022-06-23 | 552.00 | 558.00 | 540.00 | 540.00 | 460.59 | 4,477 |
| 2022-06-22 | 559.00 | 559.00 | 549.00 | 553.00 | 471.68 | 2,862 |
| 2022-06-21 | 567.00 | 575.00 | 565.00 | 569.00 | 485.33 | 1,109 |
| 2022-06-20 | 560.00 | 561.00 | 558.00 | 558.00 | 475.94 | 553 |
| 2022-06-17 | 557.00 | 563.00 | 546.00 | 554.00 | 472.53 | 3,028 |
| 2022-06-16 | 563.00 | 563.00 | 550.00 | 550.00 | 469.12 | 682 |
| 2022-06-15 | 548.00 | 567.00 | 548.00 | 567.00 | 483.62 | 1,498 |
| 2022-06-14 | 540.00 | 546.00 | 539.00 | 546.00 | 465.71 | 4,791 |
| 2022-06-13 | 550.00 | 550.00 | 538.00 | 540.00 | 460.59 | 6,955 |
| 2022-06-10 | 567.00 | 567.00 | 550.00 | 555.00 | 473.39 | 28,171 |
| 2022-06-09 | 567.00 | 570.00 | 560.00 | 560.00 | 477.65 | 1,771 |
| 2022-06-08 | 570.00 | 570.00 | 562.00 | 565.00 | 481.92 | 616 |
| 2022-06-07 | 569.00 | 577.00 | 565.00 | 565.00 | 481.92 | 855 |
| 2022-06-06 | 578.00 | 578.00 | 567.00 | 567.00 | 483.62 | 195 |
| 2022-06-03 | 560.00 | 580.00 | 560.00 | 571.00 | 487.03 | 30,949 |
| 2022-06-02 | 554.00 | 560.00 | 550.00 | 558.00 | 475.94 | 4,773 |
| 2022-06-01 | 569.00 | 569.00 | 552.00 | 552.00 | 470.83 | 1,437 |
| 2022-05-31 | 566.00 | 569.00 | 554.00 | 554.00 | 472.53 | 2,805 |
| 2022-05-30 | 555.00 | 570.00 | 555.00 | 562.00 | 479.36 | 1,240 |
| 2022-05-27 | 557.00 | 564.00 | 556.00 | 564.00 | 481.06 | 3,674 |
| 2022-05-26 | 563.00 | 563.00 | 553.00 | 555.00 | 473.39 | 3,209 |
| 2022-05-25 | 555.00 | 562.00 | 555.00 | 555.00 | 473.39 | 1,054 |
| 2022-05-24 | 560.00 | 560.00 | 552.00 | 552.00 | 470.83 | 3,128 |
| 2022-05-23 | 558.00 | 559.00 | 549.00 | 556.00 | 474.24 | 6,507 |
| 2022-05-20 | 575.00 | 582.00 | 572.00 | 575.00 | 464.15 | 4,810 |
| 2022-05-19 | 585.00 | 585.00 | 575.00 | 576.00 | 464.96 | 2,599 |
| 2022-05-18 | 592.00 | 592.00 | 582.00 | 585.00 | 472.23 | 2,236 |
| 2022-05-17 | 589.00 | 592.00 | 585.00 | 585.00 | 472.23 | 1,913 |
| 2022-05-16 | 579.00 | 589.00 | 579.00 | 589.00 | 475.46 | 2,859 |
| 2022-05-13 | 579.00 | 591.00 | 579.00 | 579.00 | 467.38 | 3,440 |
| 2022-05-12 | 588.00 | 590.00 | 573.00 | 579.00 | 467.38 | 4,349 |
| 2022-05-11 | 584.00 | 594.00 | 582.00 | 588.00 | 474.65 | 15,849 |
| 2022-05-10 | 572.00 | 583.00 | 572.00 | 583.00 | 470.61 | 6,930 |
| 2022-05-09 | 575.00 | 578.00 | 570.00 | 572.00 | 461.73 | 4,619 |
| 2022-05-06 | 570.00 | 574.00 | 562.00 | 574.00 | 463.35 | 405 |
| 2022-05-05 | 575.00 | 575.00 | 562.00 | 562.00 | 453.66 | 8,881 |
| 2022-05-04 | 576.00 | 579.00 | 572.00 | 574.00 | 463.35 | 2,937 |
| 2022-05-03 | 576.00 | 579.00 | 575.00 | 576.00 | 464.96 | 412 |
| 2022-05-02 | 580.00 | 580.00 | 569.00 | 574.00 | 463.35 | 762 |
| 2022-04-29 | 575.00 | 580.00 | 574.00 | 580.00 | 468.19 | 1,002 |
| 2022-04-28 | 569.00 | 582.00 | 569.00 | 570.00 | 460.12 | 4,175 |
| 2022-04-27 | 570.00 | 570.00 | 561.00 | 568.00 | 458.50 | 2,549 |
| 2022-04-26 | 572.00 | 573.00 | 567.00 | 570.00 | 460.12 | 8,623 |
| 2022-04-25 | 577.00 | 578.00 | 567.00 | 571.00 | 460.93 | 6,803 |
| 2022-04-22 | 584.00 | 585.00 | 579.00 | 583.00 | 470.61 | 3,021 |
| 2022-04-21 | 581.00 | 584.00 | 577.00 | 584.00 | 471.42 | 1,363 |
| 2022-04-20 | 582.00 | 585.00 | 580.00 | 580.00 | 468.19 | 1,560 |
| 2022-04-19 | 586.00 | 588.00 | 581.00 | 582.00 | 469.81 | 825 |
| 2022-04-14 | 583.00 | 589.00 | 581.00 | 586.00 | 473.03 | 1,195 |
| 2022-04-13 | 578.00 | 583.00 | 578.00 | 583.00 | 470.61 | 1,153 |
| 2022-04-12 | 576.00 | 581.00 | 573.00 | 574.00 | 463.35 | 774 |
| 2022-04-11 | 580.00 | 581.00 | 575.00 | 581.00 | 469.00 | 1,963 |
| 2022-04-08 | 570.00 | 573.00 | 566.00 | 573.00 | 462.54 | 1,265 |
| 2022-04-07 | 578.00 | 578.00 | 565.00 | 566.00 | 456.89 | 6,594 |
| 2022-04-06 | 575.00 | 577.00 | 564.00 | 564.00 | 455.28 | 5,706 |
| 2022-04-05 | 575.00 | 580.00 | 574.00 | 574.00 | 463.35 | 1,910 |
| 2022-04-04 | 589.00 | 589.00 | 571.00 | 574.00 | 463.35 | 3,075 |
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.