Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-01 | 577.00 | 581.00 | 571.00 | 576.00 | 464.96 | 2,651 |
| 2022-03-31 | 583.50 | 586.00 | 578.00 | 580.00 | 468.19 | 10,487 |
| 2022-03-30 | 593.50 | 593.50 | 580.00 | 581.00 | 469.00 | 6,927 |
| 2022-03-29 | 588.00 | 591.50 | 584.00 | 591.50 | 477.47 | 3,382 |
| 2022-03-28 | 588.00 | 590.00 | 582.00 | 582.50 | 470.21 | 5,264 |
| 2022-03-25 | 586.00 | 588.00 | 578.50 | 588.00 | 474.65 | 1,572 |
| 2022-03-24 | 589.00 | 589.00 | 583.50 | 584.50 | 471.82 | 1,889 |
| 2022-03-23 | 593.00 | 593.00 | 583.00 | 585.00 | 472.23 | 730 |
| 2022-03-22 | 581.00 | 590.00 | 580.00 | 590.00 | 476.26 | 6,493 |
| 2022-03-21 | 578.00 | 583.50 | 575.50 | 580.00 | 468.19 | 6,530 |
| 2022-03-18 | 573.00 | 576.50 | 567.00 | 576.50 | 465.37 | 6,076 |
| 2022-03-17 | 575.00 | 575.00 | 564.00 | 572.00 | 461.73 | 5,099 |
| 2022-03-16 | 576.00 | 576.00 | 565.50 | 569.50 | 459.72 | 9,009 |
| 2022-03-15 | 573.00 | 573.00 | 555.00 | 565.50 | 456.49 | 14,276 |
| 2022-03-14 | 576.00 | 577.50 | 568.00 | 572.50 | 462.14 | 7,063 |
| 2022-03-11 | 570.00 | 573.50 | 557.00 | 569.50 | 459.72 | 4,585 |
| 2022-03-10 | 578.00 | 578.00 | 555.00 | 562.50 | 454.06 | 7,556 |
| 2022-03-09 | 562.50 | 580.00 | 561.00 | 573.00 | 462.54 | 9,324 |
| 2022-03-08 | 542.50 | 561.50 | 530.00 | 558.50 | 450.84 | 18,800 |
| 2022-03-07 | 558.00 | 558.00 | 518.50 | 533.00 | 430.25 | 15,758 |
| 2022-03-04 | 580.00 | 580.00 | 555.00 | 558.00 | 450.43 | 17,213 |
| 2022-03-03 | 575.00 | 590.00 | 565.00 | 586.00 | 473.03 | 6,888 |
| 2022-03-02 | 577.00 | 582.50 | 557.50 | 569.00 | 459.31 | 15,055 |
| 2022-03-01 | 585.00 | 589.50 | 576.50 | 576.50 | 465.37 | 8,280 |
| 2022-02-28 | 595.00 | 600.50 | 579.00 | 580.50 | 468.59 | 12,801 |
| 2022-02-25 | 602.00 | 605.50 | 593.00 | 604.00 | 487.56 | 13,503 |
| 2022-02-24 | 595.00 | 607.00 | 589.00 | 600.00 | 484.34 | 21,402 |
| 2022-02-23 | 608.00 | 616.00 | 608.00 | 612.50 | 494.43 | 3,085 |
| 2022-02-22 | 609.00 | 617.50 | 590.00 | 608.00 | 490.79 | 11,471 |
| 2022-02-21 | 619.50 | 619.50 | 601.50 | 609.00 | 491.60 | 13,130 |
| 2022-02-18 | 630.00 | 633.50 | 619.00 | 621.50 | 501.69 | 15,456 |
| 2022-02-17 | 633.00 | 633.00 | 626.00 | 626.50 | 505.73 | 1,294 |
| 2022-02-16 | 625.00 | 635.00 | 625.00 | 633.00 | 510.97 | 1,098 |
| 2022-02-15 | 629.00 | 636.00 | 628.00 | 628.00 | 506.94 | 1,462 |
| 2022-02-14 | 635.00 | 639.50 | 625.50 | 631.50 | 509.76 | 7,958 |
| 2022-02-11 | 639.00 | 645.00 | 639.00 | 644.50 | 520.26 | 3,192 |
| 2022-02-10 | 647.50 | 647.50 | 639.50 | 645.00 | 520.66 | 2,950 |
| 2022-02-09 | 634.50 | 647.00 | 634.50 | 644.00 | 519.85 | 6,733 |
| 2022-02-08 | 637.50 | 641.00 | 632.00 | 641.00 | 517.43 | 3,193 |
| 2022-02-07 | 638.00 | 641.00 | 633.00 | 634.50 | 512.18 | 3,027 |
| 2022-02-04 | 637.50 | 642.00 | 632.00 | 638.00 | 515.01 | 4,293 |
| 2022-02-03 | 638.00 | 638.00 | 632.50 | 637.50 | 514.61 | 3,433 |
| 2022-02-02 | 629.00 | 635.50 | 629.00 | 633.00 | 510.97 | 6,279 |
| 2022-02-01 | 630.00 | 630.00 | 628.00 | 629.00 | 507.75 | 1,063 |
| 2022-01-31 | 622.00 | 629.00 | 622.00 | 627.00 | 506.13 | 2,867 |
| 2022-01-28 | 627.00 | 627.00 | 618.00 | 622.00 | 502.09 | 1,624 |
| 2022-01-27 | 623.00 | 627.00 | 619.00 | 627.00 | 506.13 | 3,016 |
| 2022-01-26 | 629.00 | 629.00 | 615.00 | 623.00 | 502.90 | 5,678 |
| 2022-01-25 | 617.50 | 622.50 | 610.50 | 617.50 | 498.46 | 20,126 |
| 2022-01-24 | 626.00 | 626.00 | 611.00 | 617.50 | 498.46 | 14,608 |
| 2022-01-21 | 634.00 | 634.00 | 620.00 | 625.50 | 504.92 | 5,785 |
| 2022-01-20 | 638.00 | 638.00 | 629.00 | 630.50 | 508.96 | 8,743 |
| 2022-01-19 | 651.50 | 651.50 | 638.00 | 638.00 | 515.01 | 478 |
| 2022-01-18 | 657.50 | 657.50 | 646.50 | 651.00 | 525.50 | 2,925 |
| 2022-01-17 | 640.50 | 649.50 | 638.00 | 648.00 | 523.08 | 20,949 |
| 2022-01-14 | 636.00 | 643.00 | 636.00 | 640.50 | 517.03 | 3,498 |
| 2022-01-13 | 633.50 | 643.00 | 631.50 | 643.00 | 519.05 | 1,564 |
| 2022-01-12 | 638.00 | 641.00 | 631.00 | 635.00 | 512.59 | 1,398 |
| 2022-01-11 | 640.00 | 641.00 | 639.00 | 640.00 | 516.62 | 2,580 |
| 2022-01-10 | 638.00 | 644.00 | 635.50 | 637.50 | 514.61 | 644 |
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.