UNIQA Insurance Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	6.765	6.850	6.750	6.796	5.000	80,101
2022-03-02	6.860	6.900	6.730	6.813	5.013	39,981
2022-03-01	7.200	7.240	7.000	7.071	5.203	145,849
2022-02-28	7.330	7.340	7.140	7.198	5.296	187,396
2022-02-25	7.175	7.470	7.100	7.422	5.461	199,288
2022-02-24	7.320	7.370	7.119	7.129	5.245	80,865
2022-02-23	7.640	7.730	7.541	7.541	5.549	16,656
2022-02-22	7.610	7.720	7.610	7.629	5.614	44,645
2022-02-21	7.980	7.980	7.710	7.723	5.683	20,606
2022-02-18	8.020	8.020	7.960	7.962	5.858	18,185
2022-02-17	8.140	8.190	8.035	8.050	5.923	22,349
2022-02-16	8.110	8.180	8.104	8.178	6.018	25,288
2022-02-15	7.990	8.059	7.990	8.044	5.919	21,998
2022-02-14	8.070	8.140	7.880	7.990	5.879	197,271
2022-02-11	8.300	8.340	8.300	8.320	6.122	14,820
2022-02-10	8.320	8.350	8.320	8.330	6.129	154,661
2022-02-09	8.280	8.310	8.280	8.299	6.106	17,035
2022-02-08	8.217	8.250	8.217	8.222	6.050	11,174
2022-02-07	8.130	8.210	8.130	8.161	6.005	2,406
2022-02-04	8.265	8.280	8.100	8.137	5.987	7,919
2022-02-03	8.265	8.290	8.222	8.277	6.090	7,530
2022-02-02	8.260	8.300	8.260	8.269	6.085	10,562
2022-02-01	8.160	8.280	8.160	8.252	6.072	9,267
2022-01-31	8.160	8.190	8.090	8.167	6.010	23,759
2022-01-28	8.140	8.140	8.000	8.074	5.941	16,685
2022-01-27	8.090	8.200	8.090	8.141	5.990	12,071
2022-01-26	8.030	8.120	8.030	8.049	5.922	3,559
2022-01-25	7.830	7.970	7.830	7.946	5.847	15,215
2022-01-24	8.050	8.050	7.779	7.779	5.724	31,466
2022-01-21	8.190	8.190	8.130	8.164	6.007	10,832
2022-01-20	8.350	8.350	8.190	8.209	6.041	10,391
2022-01-19	8.385	8.430	8.310	8.357	6.149	27,827
2022-01-18	8.460	8.480	8.420	8.423	6.198	18,000
2022-01-17	8.360	8.470	8.360	8.459	6.224	22,166
2022-01-14	8.365	8.410	8.320	8.320	6.122	15,202
2022-01-13	8.325	8.420	8.290	8.410	6.188	19,958
2022-01-12	8.285	8.350	8.275	8.332	6.131	10,631
2022-01-11	8.245	8.250	8.200	8.220	6.048	7,687
2022-01-10	8.267	8.267	8.210	8.210	6.041	5,469
2022-01-07	8.375	8.380	8.286	8.286	6.097	205,911
2022-01-06	8.380	8.450	8.380	8.403	6.183	22,083
2022-01-05	8.310	8.420	8.310	8.420	6.195	34,487
2022-01-04	8.090	8.301	8.090	8.266	6.082	36,288
2021-12-30	8.040	8.070	8.020	8.070	5.938	11,896
2021-12-29	8.030	8.080	8.020	8.033	5.911	15,154
2021-12-23	8.040	8.097	8.040	8.097	5.958	5,576
2021-12-22	7.805	7.889	7.799	7.889	5.805	6,859
2021-12-21	7.780	7.830	7.780	7.799	5.739	7,761
2021-12-20	7.650	7.720	7.630	7.693	5.660	15,034
2021-12-17	7.825	7.840	7.775	7.800	5.739	21,256
2021-12-16	7.780	7.840	7.770	7.836	5.766	11,922
2021-12-15	7.650	7.730	7.620	7.700	5.666	23,003
2021-12-14	7.660	7.670	7.600	7.628	5.613	22,954
2021-12-13	7.670	7.708	7.579	7.601	5.593	4,062
2021-12-10	7.750	7.750	7.700	7.700	5.666	4,201
2021-12-09	7.770	7.800	7.725	7.732	5.690	11,113
2021-12-08	7.750	7.810	7.680	7.759	5.709	15,936
2021-12-07	7.770	7.780	7.720	7.737	5.693	167,882
2021-12-06	7.680	7.710	7.656	7.670	5.644	5,668
2021-12-03	7.670	7.670	7.610	7.611	5.600	43,752

← NewerPage 20 of 21 · 1,235 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.