UNIQA Insurance Group AG historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-09	6.960	6.960	6.960	6.960	5.520	500
2022-08-08	6.860	6.860	6.810	6.830	5.417	2,344
2022-08-05	6.660	6.790	6.660	6.790	5.385	21,002
2022-08-04	6.750	6.770	6.750	6.770	5.369	1,702
2022-08-03	6.720	6.720	6.660	6.710	5.321	991
2022-08-02	6.660	6.710	6.660	6.710	5.321	460
2022-08-01	6.720	6.750	6.660	6.710	5.321	118
2022-07-29	6.650	6.680	6.620	6.680	5.298	1,461
2022-07-28	6.630	6.640	6.570	6.570	5.210	751
2022-07-26	6.570	6.610	6.560	6.610	5.242	266
2022-07-22	6.580	6.580	6.520	6.540	5.187	501
2022-07-21	6.520	6.560	6.470	6.560	5.202	1,001
2022-07-20	6.580	6.590	6.490	6.560	5.202	521
2022-07-19	6.540	6.580	6.460	6.580	5.218	501
2022-07-15	6.520	6.520	6.520	6.520	5.171	8
2022-07-14	6.570	6.570	6.470	6.500	5.155	5,286
2022-07-13	6.600	6.600	6.560	6.600	5.234	201
2022-07-12	6.630	6.660	6.590	6.660	5.282	1,007
2022-07-08	6.600	6.740	6.600	6.740	5.345	1,751
2022-07-06	6.460	6.520	6.390	6.460	5.123	1,753
2022-07-05	6.590	6.630	6.500	6.500	5.155	752
2022-07-01	6.710	6.810	6.710	6.760	5.361	1,401
2022-06-30	6.700	6.700	6.700	6.700	5.313	2,269
2022-06-29	6.800	6.810	6.800	6.810	5.401	200
2022-06-28	6.830	6.830	6.830	6.830	5.417	1,000
2022-06-27	6.790	6.830	6.780	6.830	5.417	806
2022-06-24	6.760	6.780	6.760	6.780	5.377	600
2022-06-23	6.800	6.800	6.690	6.690	5.306	1,551
2022-06-22	6.830	6.870	6.830	6.870	5.448	2,570
2022-06-21	7.080	7.080	6.940	6.940	5.504	4,251
2022-06-20	6.990	6.990	6.950	6.950	5.512	1
2022-06-17	6.950	6.950	6.830	6.830	5.417	500
2022-06-16	6.800	6.860	6.780	6.840	5.425	11,854
2022-06-15	6.930	7.050	6.920	6.950	5.512	3,082
2022-06-14	6.920	6.920	6.780	6.780	5.377	9,987
2022-06-13	7.000	7.000	6.820	6.820	5.409	7,497
2022-06-10	7.180	7.180	6.990	7.010	5.559	30,265
2022-06-09	7.300	7.300	7.190	7.240	5.742	4,364
2022-06-08	7.170	7.340	7.170	7.340	5.821	393
2022-06-07	7.240	7.240	7.190	7.200	5.710	482
2022-06-03	7.280	7.280	7.280	7.280	5.773	1,000
2022-06-02	7.290	7.290	7.260	7.260	5.758	17,000
2022-06-01	7.750	7.750	7.620	7.620	5.607	692
2022-05-31	7.630	7.780	7.630	7.670	5.644	22,798
2022-05-30	7.750	7.750	7.630	7.630	5.614	17,433
2022-05-27	7.680	7.810	7.680	7.790	5.732	58,182
2022-05-25	7.540	7.590	7.530	7.590	5.585	6,445
2022-05-24	7.390	7.500	7.390	7.430	5.467	3,177
2022-05-23	7.360	7.400	7.310	7.380	5.430	17,822
2022-05-19	7.370	7.370	7.320	7.320	5.386	700
2022-05-18	7.580	7.580	7.500	7.500	5.519	5,613
2022-05-16	7.370	7.510	7.370	7.460	5.489	7,570
2022-05-10	7.130	7.200	7.100	7.100	5.224	1,932
2022-05-09	7.030	7.030	7.010	7.010	5.158	9
2022-05-06	7.150	7.160	7.070	7.110	5.232	4,886
2022-05-05	7.300	7.300	7.150	7.150	5.261	4,315
2022-05-04	7.320	7.320	7.230	7.230	5.320	100
2022-05-02	7.300	7.300	7.250	7.250	5.335	52
2022-04-29	7.370	7.370	7.310	7.310	5.379	55
2022-04-28	7.200	7.300	7.200	7.280	5.357	750

← NewerPage 16 of 19 · 1,082 trading daysOlder →

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.