UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	7.880	7.980	7.880	7.930	6.287	310,590
2023-02-16	7.845	7.930	7.830	7.862	6.233	48,349
2023-02-15	7.845	7.890	7.830	7.865	6.236	23,224
2023-02-14	7.875	7.910	7.850	7.894	6.259	41,767
2023-02-13	7.820	7.900	7.820	7.874	6.243	73,380
2023-02-10	7.800	7.850	7.800	7.804	6.187	60,996
2023-02-09	7.780	7.850	7.780	7.830	6.208	24,001
2023-02-08	7.720	7.770	7.710	7.741	6.137	30,760
2023-02-07	7.690	7.690	7.650	7.666	6.078	7,881
2023-02-06	7.680	7.720	7.670	7.680	6.089	34,381
2023-02-03	7.730	7.790	7.730	7.741	6.137	44,235
2023-02-02	7.760	7.780	7.710	7.780	6.168	9,695
2023-02-01	7.730	7.800	7.690	7.730	6.129	53,603
2023-01-31	7.710	7.710	7.690	7.710	6.113	2,852
2023-01-30	7.690	7.730	7.650	7.720	6.121	10,144
2023-01-27	7.720	7.770	7.670	7.740	6.137	28,268
2023-01-26	7.710	7.710	7.675	7.680	6.089	13,961
2023-01-25	7.740	7.740	7.630	7.706	6.109	48,747
2023-01-24	7.790	7.800	7.750	7.770	6.160	2,967
2023-01-23	7.720	7.790	7.720	7.760	6.152	19,068
2023-01-20	7.650	7.720	7.650	7.710	6.113	16,059
2023-01-19	7.585	7.590	7.520	7.580	6.010	9,383
2023-01-18	7.640	7.650	7.590	7.590	6.018	6,823
2023-01-17	7.600	7.620	7.550	7.591	6.019	40,807
2023-01-16	7.505	7.560	7.500	7.532	5.972	44,557
2023-01-13	7.470	7.520	7.470	7.520	5.962	22,162
2023-01-12	7.465	7.520	7.420	7.440	5.899	24,398
2023-01-11	7.390	7.480	7.350	7.440	5.899	31,111
2023-01-10	7.360	7.400	7.330	7.400	5.867	7,693
2023-01-09	7.415	7.430	7.380	7.380	5.851	15,159
2023-01-06	7.280	7.390	7.270	7.380	5.851	40,986
2023-01-05	7.310	7.340	7.250	7.250	5.748	350,968
2023-01-04	7.170	7.330	7.170	7.190	5.701	86,020
2023-01-03	7.070	7.150	7.070	7.110	5.637	27,860
2022-12-30	6.970	7.010	6.930	7.000	5.550	6,919
2022-12-29	6.860	6.990	6.820	6.950	5.510	11,312
2022-12-28	6.860	6.900	6.830	6.861	5.440	32,832
2022-12-23	6.800	6.910	6.800	6.890	5.463	27,349
2022-12-22	6.785	6.830	6.770	6.801	5.392	72,914
2022-12-21	6.735	6.771	6.730	6.771	5.368	33,050
2022-12-20	6.715	6.740	6.630	6.700	5.312	132,709
2022-12-19	6.765	6.770	6.700	6.742	5.345	14,263
2022-12-16	6.770	6.770	6.690	6.760	5.360	22,826
2022-12-15	6.860	6.880	6.749	6.811	5.400	17,304
2022-12-14	6.950	6.950	6.850	6.890	5.463	53,610
2022-12-13	7.025	7.030	6.930	6.985	5.538	23,631
2022-12-12	7.070	7.070	6.970	6.994	5.545	24,633
2022-12-09	7.110	7.110	7.070	7.080	5.613	2,185
2022-12-08	7.130	7.130	7.070	7.100	5.629	4,710
2022-12-07	7.155	7.160	7.140	7.155	5.673	3,531
2022-12-06	7.155	7.180	7.150	7.160	5.677	5,919
2022-12-05	7.170	7.190	7.170	7.189	5.700	12,194
2022-12-02	7.148	7.170	7.148	7.148	5.667	29,081
2022-12-01	7.145	7.180	7.140	7.170	5.685	37,792
2022-11-30	7.125	7.160	7.080	7.129	5.652	17,015
2022-11-29	7.115	7.150	7.080	7.124	5.649	9,865
2022-11-28	7.135	7.140	7.068	7.115	5.641	17,886
2022-11-25	7.115	7.150	7.110	7.126	5.650	13,320
2022-11-24	7.155	7.170	7.129	7.142	5.663	39,475
2022-11-23	7.145	7.190	7.129	7.157	5.674	56,114

← NewerPage 16 of 21 · 1,230 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
2022-06-01	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.