UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-30 | 8.140 | 8.140 | 8.130 | 8.130 | 7.440 | 3 |
| 2025-01-29 | 8.090 | 8.140 | 8.090 | 8.140 | 7.449 | 25 |
| 2025-01-28 | 8.030 | 8.070 | 8.030 | 8.040 | 7.358 | 671 |
| 2025-01-23 | 8.190 | 8.200 | 8.130 | 8.130 | 7.440 | 1,104 |
| 2025-01-22 | 8.150 | 8.170 | 8.130 | 8.130 | 7.440 | 48 |
| 2025-01-21 | 8.130 | 8.130 | 7.990 | 7.990 | 7.312 | 329 |
| 2025-01-20 | 8.090 | 8.090 | 8.060 | 8.080 | 7.394 | 13 |
| 2025-01-15 | 8.030 | 8.030 | 7.970 | 8.020 | 7.339 | 51 |
| 2025-01-14 | 7.890 | 7.980 | 7.890 | 7.930 | 7.257 | 1,072 |
| 2025-01-13 | 7.880 | 7.880 | 7.860 | 7.880 | 7.211 | 400 |
| 2025-01-10 | 7.940 | 8.000 | 7.870 | 7.870 | 7.202 | 1,155 |
| 2025-01-09 | 7.890 | 7.940 | 7.890 | 7.940 | 7.266 | 400 |
| 2025-01-08 | 7.840 | 7.880 | 7.840 | 7.880 | 7.211 | 600 |
| 2025-01-07 | 7.880 | 7.950 | 7.880 | 7.950 | 7.275 | 7 |
| 2025-01-06 | 7.860 | 7.890 | 7.860 | 7.890 | 7.220 | 3,500 |
| 2025-01-03 | 7.800 | 7.830 | 7.800 | 7.830 | 7.166 | 8,985 |
| 2025-01-02 | 7.880 | 7.880 | 7.780 | 7.820 | 7.156 | 2,482 |
| 2024-12-30 | 7.650 | 7.760 | 7.650 | 7.760 | 7.101 | 2 |
| 2024-12-23 | 7.730 | 7.770 | 7.730 | 7.770 | 7.111 | 4 |
| 2024-12-20 | 7.610 | 7.610 | 7.610 | 7.610 | 6.964 | 8,175 |
| 2024-12-19 | 7.730 | 7.730 | 7.680 | 7.680 | 7.028 | 350 |
| 2024-12-18 | 7.520 | 7.780 | 7.520 | 7.770 | 7.111 | 30 |
| 2024-12-17 | 7.490 | 7.520 | 7.490 | 7.520 | 6.882 | 400 |
| 2024-12-16 | 7.430 | 7.450 | 7.400 | 7.450 | 6.818 | 4,720 |
| 2024-12-13 | 7.470 | 7.470 | 7.420 | 7.430 | 6.799 | 3,032 |
| 2024-12-12 | 7.440 | 7.540 | 7.440 | 7.450 | 6.818 | 5,673 |
| 2024-12-11 | 7.300 | 7.410 | 7.300 | 7.410 | 6.781 | 2,040 |
| 2024-12-09 | 7.250 | 7.250 | 7.240 | 7.250 | 6.635 | 607 |
| 2024-12-06 | 7.330 | 7.330 | 7.330 | 7.330 | 6.708 | 91 |
| 2024-12-04 | 7.160 | 7.220 | 7.160 | 7.220 | 6.607 | 16 |
| 2024-12-03 | 7.190 | 7.190 | 7.170 | 7.170 | 6.562 | 1 |
| 2024-12-02 | 7.220 | 7.220 | 7.150 | 7.150 | 6.543 | 986 |
| 2024-11-28 | 7.200 | 7.220 | 7.170 | 7.220 | 6.607 | 3,500 |
| 2024-11-27 | 7.300 | 7.300 | 7.200 | 7.230 | 6.616 | 316 |
| 2024-11-26 | 7.320 | 7.330 | 7.290 | 7.290 | 6.671 | 220 |
| 2024-11-25 | 7.420 | 7.420 | 7.340 | 7.360 | 6.735 | 544 |
| 2024-11-22 | 7.350 | 7.350 | 7.350 | 7.350 | 6.726 | 15 |
| 2024-11-19 | 7.200 | 7.230 | 7.180 | 7.180 | 6.571 | 1,891 |
| 2024-11-18 | 7.210 | 7.310 | 7.210 | 7.280 | 6.662 | 1,101 |
| 2024-11-15 | 7.260 | 7.270 | 7.240 | 7.270 | 6.653 | 1,378 |
| 2024-11-14 | 7.210 | 7.260 | 7.210 | 7.240 | 6.626 | 3,461 |
| 2024-11-13 | 7.220 | 7.230 | 7.120 | 7.180 | 6.571 | 1,202 |
| 2024-11-11 | 7.140 | 7.250 | 7.140 | 7.240 | 6.626 | 300 |
| 2024-11-08 | 7.200 | 7.200 | 7.120 | 7.160 | 6.552 | 3,216 |
| 2024-11-07 | 7.170 | 7.250 | 7.170 | 7.190 | 6.580 | 3,264 |
| 2024-11-06 | 7.250 | 7.250 | 7.110 | 7.140 | 6.534 | 5,400 |
| 2024-11-05 | 7.060 | 7.160 | 7.050 | 7.160 | 6.552 | 1,705 |
| 2024-11-04 | 7.200 | 7.200 | 7.130 | 7.130 | 6.525 | 20 |
| 2024-11-01 | 7.250 | 7.250 | 7.150 | 7.150 | 6.543 | 53 |
| 2024-10-31 | 7.150 | 7.240 | 7.150 | 7.240 | 6.626 | 10,952 |
| 2024-10-28 | 7.250 | 7.250 | 7.250 | 7.250 | 6.635 | 7,983 |
| 2024-10-24 | 7.360 | 7.360 | 7.280 | 7.280 | 6.662 | 1 |
| 2024-10-23 | 7.350 | 7.350 | 7.340 | 7.340 | 6.717 | 2 |
| 2024-10-22 | 7.350 | 7.350 | 7.350 | 7.350 | 6.726 | 140 |
| 2024-10-21 | 7.350 | 7.350 | 7.350 | 7.350 | 6.726 | 1,000 |
| 2024-10-17 | 7.460 | 7.470 | 7.460 | 7.470 | 6.836 | 1,300 |
| 2024-10-16 | 7.320 | 7.400 | 7.320 | 7.400 | 6.772 | 930 |
| 2024-10-15 | 7.360 | 7.390 | 7.360 | 7.390 | 6.763 | 43 |
| 2024-10-14 | 7.270 | 7.360 | 7.270 | 7.360 | 6.735 | 2,001 |
| 2024-10-09 | 7.310 | 7.360 | 7.310 | 7.360 | 6.735 | 250 |
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.