UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	8.380	8.380	8.340	8.360	6.151	532
2022-01-13	8.370	8.410	8.370	8.410	6.188	6
2022-01-12	8.270	8.350	8.270	8.350	6.144	500
2022-01-10	8.300	8.300	8.260	8.260	6.078	403
2022-01-07	8.310	8.320	8.260	8.320	6.122	835
2022-01-06	8.360	8.440	8.360	8.440	6.210	1,400
2022-01-05	8.300	8.400	8.260	8.370	6.159	5,875
2022-01-04	8.150	8.300	8.150	8.300	6.107	8,583
2022-01-03	8.030	8.150	7.990	8.090	5.953	5,136
2021-12-30	7.980	8.060	7.980	8.060	5.931	167
2021-12-29	8.050	8.120	8.050	8.120	5.975	30
2021-12-28	7.980	8.080	7.980	8.080	5.945	2,152
2021-12-27	8.130	8.130	8.020	8.090	5.953	1,920
2021-12-23	7.940	8.080	7.940	8.080	5.945	1,569
2021-12-22	7.910	7.920	7.910	7.920	5.828	300
2021-12-21	7.860	7.860	7.860	7.860	5.784	2,600
2021-12-17	7.850	7.850	7.790	7.810	5.747	947
2021-12-16	7.820	7.820	7.760	7.810	5.747	270
2021-12-15	7.670	7.740	7.630	7.740	5.695	139
2021-12-14	7.640	7.670	7.640	7.670	5.644	150
2021-12-13	7.750	7.750	7.600	7.600	5.592	1,050
2021-12-10	7.740	7.740	7.740	7.740	5.695	2,500
2021-12-09	7.690	7.770	7.690	7.750	5.703	3,190
2021-12-08	7.830	7.830	7.700	7.720	5.680	1,329
2021-12-07	7.750	7.760	7.730	7.760	5.710	17,390
2021-12-06	7.720	7.740	7.640	7.730	5.688	800
2021-12-03	7.750	7.750	7.600	7.600	5.592	500
2021-12-02	7.630	7.630	7.630	7.630	5.614	50
2021-12-01	7.740	7.750	7.680	7.740	5.695	8,803
2021-11-30	7.550	7.560	7.530	7.560	5.563	1,338
2021-11-29	7.580	7.700	7.560	7.560	5.563	5,420
2021-11-26	7.680	7.680	7.470	7.470	5.497	8,448
2021-11-25	7.790	7.890	7.740	7.890	5.806	12,917
2021-11-24	7.780	7.780	7.730	7.730	5.688	1,303
2021-11-23	7.900	7.900	7.730	7.730	5.688	1,150
2021-11-22	7.860	8.000	7.860	7.880	5.798	1,361
2021-11-19	8.060	8.060	7.840	7.840	5.769	8,409
2021-11-18	8.100	8.100	8.100	8.100	5.960	500
2021-11-17	8.300	8.330	8.120	8.160	6.004	9,028
2021-11-16	8.300	8.360	8.270	8.270	6.085	2,251
2021-11-15	8.420	8.420	8.290	8.290	6.100	87
2021-11-12	8.430	8.430	8.310	8.310	6.115	1,183
2021-11-11	8.400	8.400	8.350	8.350	6.144	242
2021-11-10	8.260	8.330	8.260	8.330	6.129	13
2021-11-09	8.350	8.360	8.270	8.360	6.151	3,307
2021-11-08	8.410	8.410	8.310	8.330	6.129	1,631
2021-11-05	8.390	8.400	8.300	8.340	6.137	3,762
2021-11-04	8.390	8.390	8.280	8.280	6.093	650
2021-11-03	8.140	8.360	8.130	8.330	6.129	57,885
2021-11-02	8.180	8.180	8.090	8.090	5.953	2,458
2021-11-01	8.170	8.170	8.060	8.140	5.990	11,358
2021-10-29	8.100	8.100	7.970	8.030	5.909	6,958
2021-10-28	8.030	8.030	7.980	7.980	5.872	2,252
2021-10-27	8.080	8.100	8.070	8.070	5.938	25,343
2021-10-26	8.050	8.050	7.940	7.950	5.850	2,330
2021-10-25	8.080	8.080	8.060	8.060	5.931	600
2021-10-22	8.060	8.100	8.060	8.100	5.960	1,600
2021-10-20	8.230	8.300	8.140	8.300	6.107	3,665
2021-10-19	8.080	8.210	8.060	8.210	6.041	1,758
2021-10-18	8.100	8.130	8.100	8.130	5.982	150

← NewerPage 18 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.