UNIQA Insurance Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 8.090 | 8.090 | 8.090 | 8.090 | 7.403 | 260 |
| 2025-02-03 | 8.090 | 8.110 | 8.080 | 8.100 | 7.412 | 4,190 |
| 2025-01-31 | 8.150 | 8.200 | 8.150 | 8.180 | 7.485 | 1,193 |
| 2025-01-30 | 8.120 | 8.120 | 8.120 | 8.120 | 7.430 | 125 |
| 2025-01-29 | 8.090 | 8.100 | 8.090 | 8.100 | 7.412 | 26 |
| 2025-01-28 | 8.080 | 8.080 | 8.080 | 8.080 | 7.394 | 24 |
| 2025-01-27 | 8.170 | 8.310 | 8.100 | 8.100 | 7.412 | 6,242 |
| 2025-01-24 | 8.215 | 8.300 | 8.180 | 8.300 | 7.595 | 17,337 |
| 2025-01-23 | 8.185 | 8.200 | 8.185 | 8.200 | 7.503 | 2,011 |
| 2025-01-22 | 8.130 | 8.150 | 8.130 | 8.140 | 7.449 | 1,221 |
| 2025-01-21 | 8.090 | 8.130 | 8.070 | 8.070 | 7.385 | 243 |
| 2025-01-20 | 8.060 | 8.090 | 8.060 | 8.090 | 7.403 | 2,594 |
| 2025-01-17 | 8.020 | 8.040 | 8.020 | 8.040 | 7.357 | 946 |
| 2025-01-15 | 8.000 | 8.035 | 8.000 | 8.000 | 7.320 | 395 |
| 2025-01-14 | 7.950 | 7.960 | 7.950 | 7.954 | 7.278 | 22,631 |
| 2025-01-13 | 7.925 | 7.950 | 7.920 | 7.925 | 7.252 | 722,151 |
| 2025-01-10 | 7.900 | 7.900 | 7.900 | 7.900 | 7.229 | 1,870,000 |
| 2025-01-09 | 7.900 | 7.900 | 7.900 | 7.900 | 7.229 | 388 |
| 2025-01-08 | 7.900 | 7.900 | 7.900 | 7.900 | 7.229 | 2 |
| 2025-01-07 | 7.845 | 7.930 | 7.830 | 7.930 | 7.256 | 565,077 |
| 2025-01-06 | 7.870 | 7.870 | 7.870 | 7.870 | 7.201 | 105 |
| 2025-01-03 | 7.800 | 7.840 | 7.800 | 7.840 | 7.174 | 584,078 |
| 2025-01-02 | 7.825 | 7.830 | 7.800 | 7.800 | 7.137 | 17 |
| 2024-12-30 | 7.700 | 7.830 | 7.700 | 7.830 | 7.165 | 6,035 |
| 2024-12-27 | 7.720 | 7.720 | 7.660 | 7.710 | 7.055 | 2,374 |
| 2024-12-23 | 7.740 | 7.770 | 7.740 | 7.750 | 7.092 | 653 |
| 2024-12-20 | 7.660 | 7.730 | 7.650 | 7.730 | 7.073 | 3,103 |
| 2024-12-19 | 7.700 | 7.700 | 7.700 | 7.700 | 7.046 | 722,000 |
| 2024-12-18 | 7.535 | 7.780 | 7.520 | 7.530 | 6.890 | 732,606 |
| 2024-12-17 | 7.515 | 7.540 | 7.410 | 7.540 | 6.900 | 3,620 |
| 2024-12-16 | 7.440 | 7.480 | 7.440 | 7.440 | 6.808 | 630 |
| 2024-12-13 | 7.460 | 7.460 | 7.400 | 7.400 | 6.771 | 424 |
| 2024-12-12 | 7.455 | 7.520 | 7.440 | 7.440 | 6.808 | 9,598 |
| 2024-12-11 | 7.320 | 7.470 | 7.320 | 7.440 | 6.808 | 1,891 |
| 2024-12-10 | 7.270 | 7.300 | 7.270 | 7.300 | 6.680 | 144 |
| 2024-12-09 | 7.260 | 7.260 | 7.220 | 7.260 | 6.643 | 255 |
| 2024-12-06 | 7.230 | 7.250 | 7.230 | 7.250 | 6.634 | 584,479 |
| 2024-12-05 | 7.240 | 7.280 | 7.240 | 7.250 | 6.634 | 1,914 |
| 2024-12-04 | 7.180 | 7.240 | 7.180 | 7.240 | 6.625 | 1,944 |
| 2024-12-03 | 7.155 | 7.180 | 7.150 | 7.150 | 6.543 | 584,407 |
| 2024-12-02 | 7.160 | 7.160 | 7.160 | 7.160 | 6.552 | 42 |
| 2024-11-27 | 7.300 | 7.300 | 7.210 | 7.210 | 6.598 | 100 |
| 2024-11-26 | 7.300 | 7.300 | 7.260 | 7.260 | 6.643 | 761 |
| 2024-11-25 | 7.340 | 7.340 | 7.300 | 7.310 | 6.689 | 2,146 |
| 2024-11-22 | 7.360 | 7.380 | 7.340 | 7.360 | 6.735 | 1,003 |
| 2024-11-21 | 7.300 | 7.440 | 7.300 | 7.300 | 6.680 | 10,545 |
| 2024-11-20 | 7.220 | 7.270 | 7.210 | 7.240 | 6.625 | 1,186 |
| 2024-11-19 | 7.190 | 7.190 | 7.190 | 7.190 | 6.579 | 150 |
| 2024-11-18 | 7.270 | 7.300 | 7.270 | 7.300 | 6.680 | 1,735 |
| 2024-11-14 | 7.190 | 7.260 | 7.190 | 7.260 | 6.643 | 14,044 |
| 2024-11-13 | 7.150 | 7.160 | 7.150 | 7.150 | 6.543 | 1,294 |
| 2024-11-12 | 7.210 | 7.220 | 7.160 | 7.160 | 6.552 | 1,409 |
| 2024-11-11 | 7.210 | 7.210 | 7.210 | 7.210 | 6.598 | 1 |
| 2024-11-08 | 7.160 | 7.160 | 7.130 | 7.130 | 6.524 | 1,902 |
| 2024-11-07 | 7.160 | 7.200 | 7.160 | 7.200 | 6.588 | 470 |
| 2024-11-06 | 7.155 | 7.210 | 7.150 | 7.150 | 6.543 | 733 |
| 2024-11-05 | 7.120 | 7.160 | 7.120 | 7.160 | 6.552 | 2,927 |
| 2024-11-04 | 7.180 | 7.180 | 7.150 | 7.150 | 6.543 | 97 |
| 2024-11-01 | 7.200 | 7.210 | 7.190 | 7.190 | 6.579 | 2,740 |
| 2024-10-31 | 7.140 | 7.220 | 7.140 | 7.200 | 6.588 | 482 |
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.