UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 7.700 | 7.700 | 7.610 | 7.646 | 5.626 | 35,751 |
| 2022-05-30 | 7.760 | 7.760 | 7.630 | 7.667 | 5.642 | 31,352 |
| 2022-05-27 | 7.700 | 7.750 | 7.700 | 7.734 | 5.691 | 30,505 |
| 2022-05-26 | 7.585 | 7.590 | 7.540 | 7.549 | 5.555 | 22,105 |
| 2022-05-25 | 7.545 | 7.590 | 7.480 | 7.570 | 5.570 | 30,929 |
| 2022-05-24 | 7.415 | 7.550 | 7.400 | 7.550 | 5.555 | 622,497 |
| 2022-05-23 | 7.320 | 7.390 | 7.280 | 7.350 | 5.408 | 10,695 |
| 2022-05-20 | 7.350 | 7.350 | 7.237 | 7.293 | 5.366 | 34,478 |
| 2022-05-19 | 7.390 | 7.450 | 7.300 | 7.330 | 5.394 | 361,327 |
| 2022-05-18 | 7.555 | 7.570 | 7.450 | 7.486 | 5.508 | 59,408 |
| 2022-05-17 | 7.460 | 7.540 | 7.460 | 7.520 | 5.533 | 22,675 |
| 2022-05-16 | 7.360 | 7.424 | 7.360 | 7.386 | 5.435 | 6,674 |
| 2022-05-13 | 7.320 | 7.400 | 7.318 | 7.356 | 5.413 | 82,697 |
| 2022-05-12 | 7.240 | 7.310 | 7.150 | 7.310 | 5.379 | 27,663 |
| 2022-05-11 | 7.125 | 7.239 | 7.090 | 7.172 | 5.277 | 16,934 |
| 2022-05-10 | 7.115 | 7.200 | 7.060 | 7.109 | 5.231 | 11,874 |
| 2022-05-09 | 7.065 | 7.110 | 7.020 | 7.020 | 5.165 | 5,913 |
| 2022-05-06 | 7.140 | 7.140 | 7.077 | 7.080 | 5.209 | 13,724 |
| 2022-05-05 | 7.200 | 7.200 | 7.100 | 7.120 | 5.239 | 54,363 |
| 2022-05-04 | 7.350 | 7.350 | 7.250 | 7.250 | 5.335 | 25,422 |
| 2022-05-03 | 7.260 | 7.360 | 7.260 | 7.347 | 5.406 | 6,067 |
| 2022-04-29 | 7.344 | 7.344 | 7.290 | 7.304 | 5.374 | 22,236 |
| 2022-04-28 | 7.175 | 7.340 | 7.170 | 7.223 | 5.315 | 32,296 |
| 2022-04-27 | 7.220 | 7.220 | 7.130 | 7.179 | 5.282 | 24,867 |
| 2022-04-26 | 7.310 | 7.360 | 7.200 | 7.214 | 5.308 | 50,166 |
| 2022-04-25 | 7.370 | 7.370 | 7.280 | 7.280 | 5.357 | 45,186 |
| 2022-04-22 | 7.475 | 7.560 | 7.430 | 7.470 | 5.496 | 28,040 |
| 2022-04-21 | 7.440 | 7.620 | 7.440 | 7.600 | 5.592 | 25,466 |
| 2022-04-20 | 7.350 | 7.420 | 7.320 | 7.361 | 5.416 | 16,304 |
| 2022-04-19 | 7.270 | 7.300 | 7.230 | 7.270 | 5.349 | 9,737 |
| 2022-04-14 | 7.210 | 7.290 | 7.210 | 7.260 | 5.342 | 42,485 |
| 2022-04-13 | 7.240 | 7.240 | 7.170 | 7.210 | 5.305 | 27,647 |
| 2022-04-12 | 7.231 | 7.231 | 7.165 | 7.230 | 5.320 | 16,681 |
| 2022-04-11 | 7.200 | 7.260 | 7.200 | 7.249 | 5.334 | 35,964 |
| 2022-04-08 | 7.085 | 7.230 | 7.080 | 7.177 | 5.281 | 35,915 |
| 2022-04-07 | 7.150 | 7.150 | 7.035 | 7.035 | 5.176 | 42,621 |
| 2022-04-06 | 7.290 | 7.300 | 7.116 | 7.120 | 5.239 | 23,779 |
| 2022-04-05 | 7.330 | 7.380 | 7.280 | 7.321 | 5.387 | 23,476 |
| 2022-04-04 | 7.310 | 7.330 | 7.230 | 7.271 | 5.350 | 64,884 |
| 2022-04-01 | 7.240 | 7.301 | 7.210 | 7.264 | 5.345 | 25,541 |
| 2022-03-31 | 7.230 | 7.270 | 7.200 | 7.237 | 5.325 | 43,073 |
| 2022-03-30 | 7.243 | 7.243 | 7.160 | 7.226 | 5.317 | 27,663 |
| 2022-03-29 | 7.120 | 7.247 | 7.120 | 7.214 | 5.308 | 19,867 |
| 2022-03-28 | 7.230 | 7.240 | 7.044 | 7.081 | 5.210 | 29,912 |
| 2022-03-25 | 7.115 | 7.200 | 7.111 | 7.160 | 5.269 | 15,884 |
| 2022-03-24 | 7.150 | 7.150 | 7.117 | 7.117 | 5.237 | 50,549 |
| 2022-03-23 | 7.190 | 7.190 | 7.120 | 7.141 | 5.254 | 35,080 |
| 2022-03-22 | 7.160 | 7.230 | 7.160 | 7.201 | 5.298 | 26,540 |
| 2022-03-21 | 7.115 | 7.140 | 7.080 | 7.101 | 5.225 | 36,217 |
| 2022-03-18 | 7.125 | 7.140 | 7.000 | 7.030 | 5.173 | 78,950 |
| 2022-03-17 | 7.115 | 7.160 | 7.020 | 7.080 | 5.210 | 38,999 |
| 2022-03-16 | 7.015 | 7.160 | 7.000 | 7.128 | 5.245 | 70,625 |
| 2022-03-15 | 6.960 | 6.960 | 6.870 | 6.879 | 5.062 | 52,170 |
| 2022-03-14 | 7.000 | 7.090 | 7.000 | 7.008 | 5.157 | 45,378 |
| 2022-03-11 | 6.765 | 6.930 | 6.730 | 6.860 | 5.048 | 75,335 |
| 2022-03-10 | 6.800 | 6.800 | 6.660 | 6.691 | 4.923 | 35,888 |
| 2022-03-09 | 6.680 | 6.770 | 6.680 | 6.761 | 4.975 | 81,219 |
| 2022-03-08 | 6.310 | 6.580 | 6.310 | 6.449 | 4.745 | 127,567 |
| 2022-03-07 | 6.335 | 6.380 | 6.070 | 6.207 | 4.567 | 129,075 |
| 2022-03-04 | 6.640 | 6.640 | 6.530 | 6.530 | 4.805 | 114,657 |
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.