Vienna Insurance Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 639.00 | 647.00 | 639.00 | 640.50 | 517.03 | 6,729 |
| 2022-01-06 | 630.00 | 639.00 | 622.50 | 638.50 | 515.41 | 4,707 |
| 2022-01-05 | 624.00 | 631.00 | 624.00 | 631.00 | 509.36 | 6,117 |
| 2022-01-04 | 626.50 | 628.50 | 621.00 | 624.00 | 503.71 | 2,235 |
| 2022-01-03 | 627.00 | 627.00 | 620.00 | 620.00 | 500.48 | 3,004 |
| 2021-12-30 | 627.00 | 627.00 | 621.00 | 627.00 | 506.13 | 789 |
| 2021-12-29 | 623.00 | 624.00 | 618.00 | 622.00 | 502.09 | 4,717 |
| 2021-12-28 | 629.00 | 629.00 | 623.00 | 623.50 | 503.31 | 2,691 |
| 2021-12-27 | 627.00 | 628.50 | 623.50 | 625.00 | 504.52 | 916 |
| 2021-12-23 | 622.50 | 625.00 | 622.50 | 625.00 | 504.52 | 11,876 |
| 2021-12-22 | 626.00 | 628.50 | 622.00 | 622.00 | 502.09 | 4,657 |
| 2021-12-21 | 624.50 | 624.50 | 620.00 | 624.00 | 503.71 | 5,917 |
| 2021-12-20 | 622.00 | 622.00 | 615.00 | 620.00 | 500.48 | 22,612 |
| 2021-12-17 | 633.00 | 633.00 | 626.50 | 626.50 | 505.73 | 7,298 |
| 2021-12-16 | 628.00 | 635.50 | 628.00 | 633.00 | 510.97 | 5,512 |
| 2021-12-15 | 620.00 | 626.00 | 620.00 | 626.00 | 505.32 | 2,775 |
| 2021-12-14 | 632.00 | 634.00 | 617.00 | 619.00 | 499.67 | 16,380 |
| 2021-12-13 | 636.00 | 640.50 | 626.00 | 626.00 | 505.32 | 4,975 |
| 2021-12-10 | 636.00 | 643.00 | 636.00 | 642.50 | 518.64 | 1,307 |
| 2021-12-09 | 636.00 | 644.50 | 636.00 | 637.50 | 514.61 | 2,991 |
| 2021-12-08 | 638.50 | 639.50 | 636.00 | 636.00 | 513.40 | 2,660 |
| 2021-12-07 | 630.00 | 638.00 | 628.50 | 636.00 | 513.40 | 9,885 |
| 2021-12-06 | 624.50 | 629.00 | 624.50 | 628.50 | 507.34 | 2,845 |
| 2021-12-03 | 617.00 | 627.50 | 617.00 | 623.00 | 502.90 | 2,022 |
| 2021-12-02 | 630.00 | 630.00 | 616.50 | 616.50 | 497.65 | 26,761 |
| 2021-12-01 | 633.50 | 638.50 | 630.00 | 632.50 | 510.57 | 2,689 |
| 2021-11-30 | 635.00 | 635.00 | 620.00 | 621.00 | 501.29 | 48,315 |
| 2021-11-29 | 633.50 | 641.00 | 633.00 | 635.00 | 512.59 | 2,240 |
| 2021-11-26 | 650.00 | 650.00 | 633.00 | 638.00 | 515.01 | 5,485 |
| 2021-11-25 | 649.50 | 649.50 | 649.00 | 649.00 | 523.89 | 161 |
| 2021-11-24 | 641.00 | 655.00 | 641.00 | 642.50 | 518.64 | 3,187 |
| 2021-11-23 | 646.00 | 648.50 | 644.50 | 646.50 | 521.87 | 2,445 |
| 2021-11-22 | 651.00 | 656.00 | 647.00 | 649.50 | 524.29 | 1,281 |
| 2021-11-19 | 655.00 | 655.00 | 638.00 | 651.00 | 525.50 | 7,026 |
| 2021-11-18 | 668.50 | 670.50 | 653.00 | 653.00 | 527.12 | 3,701 |
| 2021-11-16 | 674.00 | 678.50 | 672.00 | 674.00 | 544.07 | 1,424 |
| 2021-11-15 | 672.00 | 678.50 | 672.00 | 678.50 | 547.70 | 120 |
| 2021-11-12 | 673.50 | 681.00 | 671.50 | 678.50 | 547.70 | 8,294 |
| 2021-11-11 | 674.00 | 674.00 | 667.50 | 670.50 | 541.24 | 2,270 |
| 2021-11-10 | 668.00 | 669.00 | 660.50 | 661.00 | 533.58 | 1,171 |
| 2021-11-09 | 674.00 | 674.00 | 660.50 | 668.00 | 539.23 | 3,989 |
| 2021-11-08 | 669.00 | 674.50 | 666.00 | 674.50 | 544.47 | 3,241 |
| 2021-11-05 | 660.00 | 668.00 | 660.00 | 668.00 | 539.23 | 2,744 |
| 2021-11-04 | 652.00 | 660.00 | 649.50 | 659.50 | 532.37 | 16,063 |
| 2021-11-03 | 652.00 | 652.00 | 650.00 | 652.00 | 526.31 | 7,140 |
| 2021-11-02 | 645.50 | 650.00 | 642.00 | 650.00 | 524.70 | 1,067 |
| 2021-11-01 | 650.00 | 652.00 | 650.00 | 652.00 | 526.31 | 1,768 |
| 2021-10-29 | 652.50 | 652.50 | 650.00 | 650.00 | 524.70 | 169 |
| 2021-10-27 | 653.00 | 653.00 | 649.00 | 650.00 | 524.70 | 6,801 |
| 2021-10-26 | 653.00 | 653.00 | 647.00 | 653.00 | 527.12 | 452 |
| 2021-10-25 | 647.00 | 653.00 | 647.00 | 653.00 | 527.12 | 410 |
| 2021-10-22 | 650.00 | 653.00 | 644.50 | 646.00 | 521.47 | 26,583 |
| 2021-10-21 | 662.00 | 662.00 | 653.00 | 656.50 | 529.94 | 21,728 |
| 2021-10-20 | 666.00 | 666.00 | 659.00 | 659.00 | 531.96 | 261 |
← NewerPage 21 of 21 · 1,254 trading days
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.