UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	6.600	6.600	6.540	6.584	5.220	16,922
2022-08-24	6.580	6.580	6.520	6.580	5.217	34,371
2022-08-23	6.580	6.620	6.580	6.620	5.249	42,078
2022-08-22	6.759	6.759	6.581	6.581	5.218	394,372
2022-08-19	7.035	7.050	6.799	6.856	5.436	44,995
2022-08-18	7.055	7.080	7.020	7.060	5.597	16,490
2022-08-17	7.150	7.150	7.040	7.050	5.590	8,753
2022-08-16	7.155	7.170	7.120	7.120	5.645	9,910
2022-08-15	7.220	7.220	7.160	7.170	5.685	11,761
2022-08-12	7.140	7.214	7.140	7.214	5.720	13,789
2022-08-11	7.005	7.020	7.000	7.010	5.558	12,935
2022-08-10	6.980	7.010	6.980	7.010	5.558	8,767
2022-08-09	6.860	6.940	6.860	6.940	5.502	8,555
2022-08-08	6.810	6.835	6.810	6.830	5.415	13,387
2022-08-05	6.788	6.800	6.788	6.790	5.383	20,558
2022-08-04	6.715	6.780	6.710	6.749	5.351	13,406
2022-08-03	6.680	6.720	6.680	6.689	5.303	18,720
2022-08-02	6.660	6.660	6.630	6.640	5.264	15,980
2022-08-01	6.685	6.710	6.670	6.700	5.312	24,613
2022-07-29	6.612	6.672	6.612	6.661	5.281	6,414
2022-07-28	6.590	6.620	6.520	6.560	5.201	19,132
2022-07-27	6.570	6.630	6.560	6.591	5.225	16,844
2022-07-26	6.615	6.630	6.560	6.590	5.225	6,565
2022-07-25	6.577	6.620	6.577	6.597	5.230	16,661
2022-07-22	6.533	6.558	6.533	6.540	5.185	14,776
2022-07-21	6.513	6.560	6.513	6.520	5.169	10,346
2022-07-20	6.530	6.620	6.510	6.520	5.169	11,878
2022-07-19	6.550	6.610	6.543	6.602	5.234	24,469
2022-07-18	6.570	6.600	6.540	6.540	5.185	19,037
2022-07-15	6.520	6.580	6.490	6.520	5.169	15,051
2022-07-14	6.550	6.550	6.470	6.480	5.138	16,819
2022-07-13	6.580	6.580	6.540	6.560	5.201	50,978
2022-07-12	6.625	6.633	6.540	6.633	5.259	37,348
2022-07-11	6.715	6.730	6.609	6.609	5.240	21,536
2022-07-08	6.645	6.740	6.620	6.700	5.312	21,015
2022-07-07	6.530	6.640	6.510	6.590	5.225	58,877
2022-07-06	6.510	6.510	6.410	6.464	5.125	32,728
2022-07-05	6.660	6.660	6.470	6.507	5.159	10,286
2022-07-04	6.785	6.800	6.710	6.711	5.320	36,521
2022-07-01	6.735	6.800	6.730	6.800	5.391	51,822
2022-06-30	6.738	6.738	6.680	6.710	5.320	30,739
2022-06-29	6.820	6.820	6.760	6.791	5.384	7,488
2022-06-28	6.830	6.920	6.830	6.870	5.447	30,678
2022-06-27	6.800	6.861	6.770	6.820	5.407	14,806
2022-06-24	6.765	6.830	6.740	6.770	5.368	8,485
2022-06-23	6.850	6.850	6.750	6.784	5.379	37,406
2022-06-22	6.880	6.940	6.840	6.882	5.456	24,944
2022-06-21	7.035	7.120	6.923	6.929	5.493	31,379
2022-06-20	6.930	7.000	6.870	6.880	5.455	28,780
2022-06-17	6.870	6.960	6.870	6.889	5.462	7,819
2022-06-16	6.940	6.940	6.790	6.840	5.423	24,355
2022-06-15	6.950	6.980	6.944	6.950	5.510	125,577
2022-06-14	6.880	6.880	6.800	6.820	5.407	572,421
2022-06-13	6.891	6.891	6.830	6.850	5.431	60,829
2022-06-10	7.160	7.160	7.020	7.060	5.597	196,526
2022-06-09	7.310	7.310	7.207	7.238	5.739	59,965
2022-06-08	7.260	7.400	7.150	7.349	5.826	48,032
2022-06-07	7.250	7.250	7.180	7.200	5.708	131,115
2022-06-06	7.390	7.390	7.390	7.390	5.859	212,000
2022-06-01	7.690	7.730	7.620	7.650	6.065	121,828

← NewerPage 18 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.