UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	7.139	7.191	7.139	7.140	5.661	29,330
2022-11-21	7.105	7.130	7.080	7.090	5.621	27,516
2022-11-18	7.105	7.160	7.105	7.145	5.665	12,608
2022-11-17	7.155	7.160	7.085	7.085	5.617	38,262
2022-11-16	7.115	7.150	7.060	7.121	5.646	9,272
2022-11-15	7.155	7.170	7.110	7.120	5.645	13,821
2022-11-14	7.105	7.160	7.060	7.120	5.645	46,077
2022-11-11	7.040	7.081	7.040	7.060	5.597	30,750
2022-11-10	6.940	7.080	6.920	6.959	5.517	24,936
2022-11-09	6.920	6.950	6.850	6.930	5.494	76,056
2022-11-08	6.870	6.900	6.810	6.880	5.455	69,281
2022-11-07	6.800	6.940	6.800	6.830	5.415	43,281
2022-11-04	6.740	6.850	6.740	6.770	5.368	16,923
2022-11-03	6.625	6.670	6.600	6.640	5.264	23,970
2022-11-02	6.635	6.640	6.590	6.610	5.241	112,986
2022-11-01	6.605	6.660	6.570	6.600	5.233	19,178
2022-10-31	6.570	6.620	6.560	6.560	5.201	12,154
2022-10-28	6.490	6.580	6.490	6.540	5.185	20,345
2022-10-27	6.480	6.540	6.470	6.510	5.161	28,465
2022-10-25	6.429	6.470	6.429	6.450	5.114	14,319
2022-10-24	6.400	6.400	6.361	6.380	5.058	14,391
2022-10-21	6.255	6.280	6.190	6.260	4.964	5,170
2022-10-20	6.285	6.320	6.279	6.280	4.979	7,539
2022-10-19	6.311	6.311	6.240	6.300	4.995	13,154
2022-10-18	6.325	6.350	6.280	6.302	4.996	13,764
2022-10-17	6.255	6.300	6.240	6.260	4.963	7,952
2022-10-14	6.220	6.220	6.200	6.210	4.924	5,241
2022-10-13	6.110	6.210	6.100	6.160	4.884	11,327
2022-10-12	6.130	6.130	6.070	6.130	4.860	5,495
2022-10-11	6.120	6.180	6.080	6.159	4.883	6,076
2022-10-10	6.190	6.230	6.182	6.211	4.924	16,208
2022-10-07	6.220	6.301	6.220	6.239	4.947	15,680
2022-10-06	6.261	6.261	6.233	6.261	4.964	3,264
2022-10-05	6.350	6.350	6.220	6.259	4.962	22,240
2022-10-04	6.264	6.300	6.264	6.272	4.973	5,999
2022-10-03	6.070	6.130	6.020	6.120	4.852	9,538
2022-09-30	6.030	6.100	6.030	6.055	4.800	12,512
2022-09-29	6.020	6.020	5.961	5.991	4.750	7,793
2022-09-28	6.120	6.140	5.930	6.069	4.812	36,889
2022-09-27	6.265	6.300	6.180	6.203	4.918	6,672
2022-09-26	6.235	6.270	6.150	6.228	4.938	29,928
2022-09-23	6.460	6.460	6.250	6.293	4.990	33,559
2022-09-22	6.610	6.610	6.540	6.548	5.192	6,618
2022-09-21	6.655	6.670	6.616	6.620	5.249	13,388
2022-09-20	6.800	6.840	6.650	6.717	5.325	14,726
2022-09-16	6.745	6.770	6.740	6.747	5.349	14,021
2022-09-15	6.780	6.830	6.780	6.830	5.415	40,631
2022-09-14	6.850	6.850	6.733	6.733	5.338	23,319
2022-09-13	6.860	6.960	6.850	6.930	5.494	10,281
2022-09-12	6.680	6.840	6.680	6.768	5.366	18,150
2022-09-09	6.630	6.710	6.630	6.685	5.300	21,506
2022-09-08	6.560	6.560	6.520	6.556	5.198	24,685
2022-09-07	6.550	6.550	6.510	6.510	5.161	22,252
2022-09-06	6.615	6.700	6.550	6.552	5.195	30,398
2022-09-05	6.615	6.640	6.559	6.559	5.201	45,388
2022-09-02	6.560	6.690	6.560	6.641	5.265	9,678
2022-09-01	6.560	6.600	6.530	6.560	5.201	32,159
2022-08-31	6.500	6.600	6.460	6.600	5.233	16,720
2022-08-30	6.570	6.570	6.520	6.524	5.172	22,984
2022-08-26	6.570	6.570	6.550	6.551	5.194	10,384

← NewerPage 17 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.