UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-03 | 8.310 | 8.310 | 8.250 | 8.250 | 7.026 | 19 |
| 2024-05-31 | 8.290 | 8.290 | 8.230 | 8.230 | 7.009 | 1,899 |
| 2024-05-30 | 8.210 | 8.210 | 8.190 | 8.190 | 6.975 | 475 |
| 2024-05-29 | 8.230 | 8.230 | 8.160 | 8.160 | 6.949 | 4,887 |
| 2024-05-28 | 8.300 | 8.300 | 8.200 | 8.240 | 7.017 | 2,000 |
| 2024-05-27 | 8.320 | 8.320 | 8.270 | 8.270 | 7.043 | 100 |
| 2024-05-23 | 8.300 | 8.300 | 8.240 | 8.240 | 7.017 | 50 |
| 2024-05-21 | 8.290 | 8.300 | 8.230 | 8.300 | 7.068 | 851 |
| 2024-05-20 | 8.250 | 8.290 | 8.250 | 8.290 | 7.060 | 200 |
| 2024-05-17 | 8.200 | 8.280 | 8.200 | 8.280 | 7.051 | 46 |
| 2024-05-15 | 8.330 | 8.330 | 8.250 | 8.290 | 7.060 | 2,133 |
| 2024-05-06 | 8.110 | 8.200 | 8.110 | 8.200 | 6.983 | 1 |
| 2024-05-03 | 8.230 | 8.300 | 8.220 | 8.220 | 7.000 | 3,293 |
| 2024-05-02 | 8.370 | 8.370 | 8.220 | 8.240 | 7.017 | 9 |
| 2024-04-25 | 8.210 | 8.270 | 8.210 | 8.270 | 7.043 | 1,200 |
| 2024-04-24 | 8.250 | 8.250 | 8.240 | 8.240 | 7.017 | 120 |
| 2024-04-23 | 8.200 | 8.200 | 8.150 | 8.190 | 6.975 | 8,770 |
| 2024-04-16 | 8.100 | 8.100 | 7.980 | 8.040 | 6.847 | 1,687 |
| 2024-04-15 | 8.110 | 8.150 | 8.090 | 8.090 | 6.889 | 478 |
| 2024-04-12 | 8.180 | 8.180 | 8.110 | 8.110 | 6.907 | 630 |
| 2024-04-11 | 8.080 | 8.080 | 8.050 | 8.050 | 6.855 | 3,133 |
| 2024-04-10 | 8.070 | 8.100 | 8.060 | 8.060 | 6.864 | 6,120 |
| 2024-04-05 | 8.020 | 8.120 | 8.020 | 8.120 | 6.915 | 2 |
| 2024-04-04 | 8.100 | 8.100 | 8.100 | 8.100 | 6.898 | 600 |
| 2024-04-03 | 8.050 | 8.090 | 8.030 | 8.090 | 6.889 | 8,137 |
| 2024-04-02 | 8.100 | 8.110 | 8.030 | 8.030 | 6.838 | 2,119 |
| 2024-03-28 | 8.050 | 8.050 | 8.010 | 8.010 | 6.821 | 529 |
| 2024-03-26 | 8.000 | 8.020 | 8.000 | 8.000 | 6.813 | 3,110 |
| 2024-03-25 | 7.910 | 8.060 | 7.910 | 8.060 | 6.864 | 500 |
| 2024-03-22 | 7.910 | 7.940 | 7.900 | 7.900 | 6.728 | 12,630 |
| 2024-03-21 | 7.990 | 7.990 | 7.900 | 7.900 | 6.728 | 10 |
| 2024-03-20 | 7.990 | 7.990 | 7.860 | 7.860 | 6.694 | 1,142 |
| 2024-03-19 | 8.050 | 8.050 | 8.000 | 8.000 | 6.813 | 942 |
| 2024-03-15 | 8.110 | 8.110 | 7.900 | 7.900 | 6.728 | 272 |
| 2024-03-08 | 8.020 | 8.120 | 8.020 | 8.100 | 6.898 | 3,404 |
| 2024-03-07 | 8.080 | 8.080 | 8.060 | 8.060 | 6.864 | 10 |
| 2024-03-06 | 8.010 | 8.060 | 8.010 | 8.060 | 6.864 | 441 |
| 2024-03-05 | 7.990 | 7.990 | 7.940 | 7.940 | 6.762 | 58 |
| 2024-03-04 | 8.020 | 8.030 | 8.000 | 8.030 | 6.838 | 340 |
| 2024-03-01 | 8.120 | 8.140 | 8.080 | 8.080 | 6.881 | 822 |
| 2024-02-28 | 8.080 | 8.080 | 8.070 | 8.070 | 6.872 | 2 |
| 2024-02-23 | 7.950 | 7.970 | 7.870 | 7.870 | 6.702 | 1,023 |
| 2024-02-21 | 7.900 | 7.900 | 7.790 | 7.790 | 6.634 | 126 |
| 2024-02-20 | 7.800 | 7.810 | 7.800 | 7.810 | 6.651 | 1 |
| 2024-02-15 | 7.790 | 7.790 | 7.720 | 7.760 | 6.608 | 431 |
| 2024-02-14 | 7.710 | 7.760 | 7.690 | 7.730 | 6.583 | 1,044 |
| 2024-02-13 | 7.770 | 7.770 | 7.680 | 7.750 | 6.600 | 433 |
| 2024-02-09 | 7.700 | 7.740 | 7.620 | 7.620 | 6.489 | 751 |
| 2024-02-07 | 7.780 | 7.780 | 7.630 | 7.630 | 6.498 | 967 |
| 2024-02-05 | 7.780 | 7.780 | 7.700 | 7.780 | 6.625 | 1,558 |
| 2024-02-01 | 7.720 | 7.800 | 7.690 | 7.690 | 6.549 | 1,245 |
| 2024-01-31 | 7.790 | 7.790 | 7.780 | 7.780 | 6.625 | 600 |
| 2024-01-30 | 7.730 | 7.730 | 7.700 | 7.700 | 6.557 | 635 |
| 2024-01-29 | 7.730 | 7.740 | 7.730 | 7.740 | 6.591 | 100 |
| 2024-01-25 | 7.770 | 7.780 | 7.740 | 7.780 | 6.625 | 297 |
| 2024-01-24 | 7.650 | 7.670 | 7.650 | 7.670 | 6.532 | 600 |
| 2024-01-23 | 7.600 | 7.600 | 7.580 | 7.580 | 6.455 | 1,800 |
| 2024-01-19 | 7.580 | 7.580 | 7.550 | 7.550 | 6.430 | 300 |
| 2024-01-18 | 7.580 | 7.580 | 7.550 | 7.550 | 6.430 | 200 |
| 2024-01-17 | 7.520 | 7.530 | 7.520 | 7.530 | 6.413 | 5 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.7200 EUR |
| 2025-06-12 | 0.6000 EUR |
| 2024-06-13 | 0.5700 EUR |
| 2023-06-15 | 0.5500 EUR |
| 2022-06-02 | 0.5500 EUR |
| 2021-06-10 | 0.1800 EUR |
| 2020-06-04 | 0.1800 EUR |
| 2019-05-29 | 0.5300 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.