UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-26 | 7.390 | 7.390 | 7.240 | 7.240 | 5.327 | 135 |
| 2022-04-25 | 7.300 | 7.310 | 7.240 | 7.240 | 5.327 | 2,372 |
| 2022-04-21 | 7.380 | 7.630 | 7.370 | 7.630 | 5.614 | 11,414 |
| 2022-04-20 | 7.340 | 7.400 | 7.340 | 7.400 | 5.445 | 2,273 |
| 2022-04-19 | 7.310 | 7.310 | 7.290 | 7.290 | 5.364 | 2,697 |
| 2022-04-13 | 7.190 | 7.270 | 7.190 | 7.270 | 5.349 | 291 |
| 2022-04-12 | 7.240 | 7.240 | 7.160 | 7.210 | 5.305 | 1,325 |
| 2022-04-11 | 7.300 | 7.300 | 7.200 | 7.280 | 5.357 | 600 |
| 2022-04-08 | 7.210 | 7.210 | 7.150 | 7.150 | 5.261 | 121 |
| 2022-04-07 | 7.160 | 7.250 | 7.070 | 7.070 | 5.202 | 232 |
| 2022-04-06 | 7.310 | 7.310 | 7.110 | 7.130 | 5.246 | 1,975 |
| 2022-04-05 | 7.410 | 7.410 | 7.310 | 7.310 | 5.379 | 160 |
| 2022-04-04 | 7.260 | 7.390 | 7.250 | 7.390 | 5.438 | 2,134 |
| 2022-04-01 | 7.250 | 7.270 | 7.250 | 7.270 | 5.349 | 24 |
| 2022-03-31 | 7.260 | 7.260 | 7.250 | 7.250 | 5.335 | 1 |
| 2022-03-30 | 7.280 | 7.280 | 7.230 | 7.230 | 5.320 | 41 |
| 2022-03-28 | 7.200 | 7.200 | 7.110 | 7.110 | 5.232 | 2,190 |
| 2022-03-24 | 7.100 | 7.120 | 7.090 | 7.120 | 5.239 | 1,000 |
| 2022-03-22 | 7.180 | 7.220 | 7.180 | 7.220 | 5.313 | 2,537 |
| 2022-03-21 | 7.190 | 7.190 | 7.070 | 7.070 | 5.202 | 120 |
| 2022-03-18 | 7.160 | 7.160 | 7.060 | 7.060 | 5.195 | 640 |
| 2022-03-17 | 7.110 | 7.130 | 7.110 | 7.130 | 5.246 | 4,050 |
| 2022-03-16 | 7.110 | 7.170 | 7.030 | 7.110 | 5.232 | 3,105 |
| 2022-03-15 | 7.000 | 7.000 | 6.890 | 6.890 | 5.070 | 5,269 |
| 2022-03-14 | 6.990 | 7.050 | 6.990 | 7.000 | 5.151 | 5,335 |
| 2022-03-11 | 6.790 | 6.900 | 6.790 | 6.900 | 5.077 | 2,385 |
| 2022-03-10 | 6.740 | 6.740 | 6.690 | 6.690 | 4.923 | 3,200 |
| 2022-03-09 | 6.740 | 6.860 | 6.740 | 6.800 | 5.004 | 2,759 |
| 2022-03-08 | 6.540 | 6.570 | 6.410 | 6.410 | 4.717 | 5,270 |
| 2022-03-07 | 6.270 | 6.420 | 6.050 | 6.300 | 4.636 | 14,043 |
| 2022-03-04 | 6.690 | 6.690 | 6.530 | 6.590 | 4.849 | 3,353 |
| 2022-03-03 | 6.800 | 6.820 | 6.780 | 6.820 | 5.018 | 4,800 |
| 2022-03-02 | 6.790 | 7.000 | 6.770 | 6.840 | 5.033 | 2,588 |
| 2022-03-01 | 7.240 | 7.240 | 7.000 | 7.040 | 5.180 | 9,888 |
| 2022-02-28 | 7.300 | 7.300 | 7.220 | 7.240 | 5.327 | 3,400 |
| 2022-02-25 | 7.160 | 7.480 | 7.160 | 7.440 | 5.474 | 7,801 |
| 2022-02-24 | 7.230 | 7.250 | 7.110 | 7.160 | 5.268 | 12,079 |
| 2022-02-23 | 7.750 | 7.750 | 7.620 | 7.620 | 5.607 | 5,041 |
| 2022-02-22 | 7.600 | 7.740 | 7.600 | 7.670 | 5.644 | 8,457 |
| 2022-02-21 | 7.910 | 7.910 | 7.730 | 7.740 | 5.695 | 3,387 |
| 2022-02-18 | 8.010 | 8.010 | 7.980 | 7.980 | 5.872 | 10,267 |
| 2022-02-17 | 8.020 | 8.070 | 8.020 | 8.070 | 5.938 | 400 |
| 2022-02-16 | 8.180 | 8.180 | 8.070 | 8.160 | 6.004 | 705 |
| 2022-02-15 | 7.990 | 8.080 | 7.990 | 8.080 | 5.945 | 1,230 |
| 2022-02-14 | 8.060 | 8.060 | 7.910 | 8.010 | 5.894 | 4,850 |
| 2022-02-09 | 8.250 | 8.250 | 8.250 | 8.250 | 6.070 | 2,801 |
| 2022-02-08 | 8.200 | 8.270 | 8.200 | 8.200 | 6.034 | 1,537 |
| 2022-02-07 | 8.140 | 8.190 | 8.140 | 8.190 | 6.026 | 1,233 |
| 2022-02-03 | 8.230 | 8.280 | 8.200 | 8.230 | 6.056 | 1,324 |
| 2022-02-02 | 8.240 | 8.240 | 8.200 | 8.200 | 6.034 | 350 |
| 2022-02-01 | 8.250 | 8.260 | 8.110 | 8.260 | 6.078 | 401 |
| 2022-01-27 | 8.110 | 8.160 | 8.110 | 8.140 | 5.990 | 590 |
| 2022-01-26 | 7.910 | 8.130 | 7.910 | 8.130 | 5.982 | 1,021 |
| 2022-01-25 | 7.730 | 7.940 | 7.730 | 7.860 | 5.784 | 2,698 |
| 2022-01-24 | 8.070 | 8.100 | 7.700 | 7.700 | 5.666 | 5,433 |
| 2022-01-21 | 8.200 | 8.200 | 8.190 | 8.190 | 6.026 | 225 |
| 2022-01-20 | 8.200 | 8.320 | 8.200 | 8.320 | 6.122 | 300 |
| 2022-01-19 | 8.400 | 8.400 | 8.320 | 8.370 | 6.159 | 1,150 |
| 2022-01-18 | 8.450 | 8.450 | 8.420 | 8.450 | 6.218 | 2,499 |
| 2022-01-17 | 8.410 | 8.420 | 8.320 | 8.420 | 6.196 | 784 |
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.