UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 8.245 | 8.280 | 8.220 | 8.230 | 7.007 | 566,887 |
| 2024-05-07 | 8.235 | 8.260 | 8.220 | 8.250 | 7.024 | 2,858 |
| 2024-05-03 | 8.245 | 8.280 | 8.230 | 8.230 | 7.007 | 1,576 |
| 2024-05-02 | 8.240 | 8.240 | 8.200 | 8.200 | 6.982 | 3,533 |
| 2024-04-30 | 8.295 | 8.320 | 8.250 | 8.250 | 7.024 | 3,027 |
| 2024-04-26 | 8.300 | 8.300 | 8.250 | 8.275 | 7.046 | 3,793 |
| 2024-04-25 | 8.271 | 8.271 | 8.250 | 8.250 | 7.024 | 7,485 |
| 2024-04-24 | 8.240 | 8.280 | 8.240 | 8.240 | 7.016 | 9,775 |
| 2024-04-23 | 8.197 | 8.197 | 8.197 | 8.197 | 6.979 | 1,308 |
| 2024-04-22 | 8.149 | 8.160 | 8.149 | 8.149 | 6.939 | 161 |
| 2024-04-19 | 8.170 | 8.170 | 8.170 | 8.170 | 6.956 | 3,558 |
| 2024-04-18 | 8.110 | 8.122 | 8.090 | 8.115 | 6.910 | 3,253,977 |
| 2024-04-17 | 8.088 | 8.110 | 8.088 | 8.110 | 6.905 | 2,846 |
| 2024-04-16 | 8.000 | 8.043 | 7.990 | 8.040 | 6.846 | 370 |
| 2024-04-15 | 8.090 | 8.140 | 8.080 | 8.080 | 6.879 | 3,373 |
| 2024-04-12 | 8.115 | 8.115 | 8.091 | 8.110 | 6.905 | 4,851 |
| 2024-04-11 | 8.097 | 8.120 | 8.097 | 8.120 | 6.914 | 2,276 |
| 2024-04-10 | 8.100 | 8.100 | 8.010 | 8.100 | 6.897 | 11,392 |
| 2024-04-09 | 8.130 | 8.140 | 8.080 | 8.080 | 6.880 | 1,208 |
| 2024-04-08 | 8.130 | 8.160 | 8.130 | 8.160 | 6.948 | 708 |
| 2024-04-04 | 8.100 | 8.100 | 8.100 | 8.100 | 6.897 | 554,044 |
| 2024-04-03 | 8.040 | 8.090 | 8.010 | 8.036 | 6.842 | 557,596 |
| 2024-04-02 | 8.080 | 8.090 | 8.080 | 8.080 | 6.880 | 471 |
| 2024-03-28 | 8.020 | 8.030 | 8.010 | 8.030 | 6.837 | 3,533 |
| 2024-03-27 | 8.028 | 8.028 | 8.028 | 8.028 | 6.836 | 147 |
| 2024-03-26 | 7.990 | 8.000 | 7.990 | 8.000 | 6.812 | 347,736 |
| 2024-03-25 | 7.900 | 7.941 | 7.900 | 7.941 | 6.761 | 756,315 |
| 2024-03-22 | 7.900 | 7.900 | 7.900 | 7.900 | 6.726 | 772 |
| 2024-03-21 | 7.940 | 7.940 | 7.930 | 7.930 | 6.752 | 778 |
| 2024-03-20 | 8.020 | 8.020 | 7.979 | 8.017 | 6.826 | 3,376 |
| 2024-03-19 | 8.030 | 8.060 | 8.030 | 8.040 | 6.845 | 3,202 |
| 2024-03-18 | 8.040 | 8.090 | 8.040 | 8.040 | 6.846 | 2,045 |
| 2024-03-15 | 8.070 | 8.072 | 8.058 | 8.058 | 6.861 | 2,379 |
| 2024-03-14 | 8.090 | 8.120 | 8.050 | 8.050 | 6.854 | 20,106 |
| 2024-03-13 | 8.100 | 8.100 | 8.090 | 8.090 | 6.888 | 502,184 |
| 2024-03-11 | 8.070 | 8.100 | 8.050 | 8.090 | 6.888 | 5,421 |
| 2024-03-08 | 8.070 | 8.100 | 8.005 | 8.005 | 6.816 | 24,271 |
| 2024-03-07 | 8.060 | 8.071 | 8.060 | 8.060 | 6.863 | 3,267 |
| 2024-03-06 | 8.059 | 8.070 | 8.059 | 8.059 | 6.861 | 1,912 |
| 2024-03-05 | 8.032 | 8.060 | 8.032 | 8.060 | 6.863 | 12,910 |
| 2024-03-04 | 8.040 | 8.040 | 8.000 | 8.030 | 6.837 | 10,246 |
| 2024-03-01 | 8.089 | 8.089 | 8.030 | 8.030 | 6.837 | 765 |
| 2024-02-29 | 8.080 | 8.090 | 8.080 | 8.090 | 6.888 | 123,732 |
| 2024-02-28 | 8.010 | 8.090 | 7.990 | 8.083 | 6.882 | 4,338 |
| 2024-02-27 | 7.990 | 8.000 | 7.990 | 8.000 | 6.812 | 17,254 |
| 2024-02-26 | 7.970 | 7.970 | 7.960 | 7.960 | 6.777 | 3,184 |
| 2024-02-23 | 7.990 | 7.990 | 7.990 | 7.990 | 6.803 | 8,719 |
| 2024-02-22 | 7.965 | 8.030 | 7.950 | 8.000 | 6.812 | 5,470 |
| 2024-02-21 | 7.850 | 7.900 | 7.850 | 7.900 | 6.726 | 1,986 |
| 2024-02-20 | 7.840 | 7.840 | 7.803 | 7.840 | 6.675 | 449 |
| 2024-02-19 | 7.815 | 7.831 | 7.780 | 7.831 | 6.668 | 7,611 |
| 2024-02-16 | 7.790 | 7.820 | 7.790 | 7.800 | 6.641 | 15,123 |
| 2024-02-15 | 7.750 | 7.770 | 7.750 | 7.754 | 6.602 | 351 |
| 2024-02-14 | 7.740 | 7.740 | 7.730 | 7.737 | 6.587 | 4,336 |
| 2024-02-13 | 7.750 | 7.770 | 7.710 | 7.750 | 6.599 | 3,718 |
| 2024-02-12 | 7.760 | 7.760 | 7.760 | 7.760 | 6.607 | 1 |
| 2024-02-09 | 7.730 | 7.730 | 7.720 | 7.720 | 6.573 | 728 |
| 2024-02-08 | 7.770 | 7.770 | 7.750 | 7.750 | 6.599 | 1,504 |
| 2024-02-07 | 7.760 | 7.760 | 7.760 | 7.760 | 6.607 | 435 |
| 2024-02-06 | 7.769 | 7.769 | 7.769 | 7.769 | 6.615 | 2,076 |
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 |
| 2022-06-01 | 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.