AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.090	1.120	1.070	1.070	1.070	8,120,336
2024-08-09	1.070	1.150	1.070	1.090	1.090	10,557,674
2024-08-08	1.070	1.100	1.070	1.070	1.070	6,297,068
2024-08-07	1.100	1.100	1.070	1.070	1.070	7,738,577
2024-08-06	1.100	1.100	1.030	1.100	1.100	12,513,813
2024-08-05	1.050	1.110	1.050	1.100	1.100	14,917,280
2024-08-02	1.040	1.050	1.030	1.050	1.050	8,048,204
2024-08-01	1.010	1.040	1.010	1.040	1.040	3,855,519
2024-07-31	1.020	1.030	1.000	1.010	1.010	7,244,814
2024-07-30	1.020	1.050	1.010	1.020	1.020	11,260,323
2024-07-29	1.030	1.100	1.010	1.020	1.020	17,560,522
2024-07-26	1.020	1.120	1.020	1.030	1.030	12,866,929
2024-07-25	1.010	1.020	1.000	1.020	1.020	9,136,213
2024-07-24	1.020	1.030	1.000	1.010	1.010	18,253,241
2024-07-23	1.020	1.050	1.020	1.020	1.020	12,265,249
2024-07-22	1.050	1.050	1.020	1.020	1.020	6,495,996
2024-07-19	1.080	1.080	1.050	1.050	1.050	5,758,817
2024-07-18	1.100	1.100	1.060	1.080	1.080	6,862,892
2024-07-17	1.090	1.100	1.080	1.100	1.100	9,110,605
2024-07-16	1.080	1.150	1.080	1.090	1.090	15,875,653
2024-07-15	1.080	1.120	1.080	1.080	1.080	18,908,195
2024-07-12	1.120	1.120	1.070	1.080	1.080	14,613,990
2024-07-11	1.100	1.120	1.090	1.120	1.120	15,632,983
2024-07-10	1.100	1.140	1.080	1.100	1.100	10,907,313
2024-07-09	1.160	1.170	1.100	1.100	1.100	25,803,425
2024-07-08	1.100	1.170	1.100	1.160	1.160	28,825,373
2024-07-05	1.080	1.180	1.060	1.100	1.100	30,838,928
2024-07-04	1.050	1.080	1.050	1.080	1.080	8,392,351
2024-07-03	1.010	1.050	1.010	1.050	1.050	14,923,262
2024-07-02	1.000	1.040	1.000	1.010	1.010	31,722,948
2024-07-01	0.970	1.030	0.970	1.000	1.000	14,213,656
2024-06-28	0.950	0.990	0.950	0.970	0.970	27,014,492
2024-06-27	0.950	0.980	0.950	0.950	0.950	26,179,076
2024-06-26	0.970	0.970	0.950	0.950	0.950	23,955,268
2024-06-25	0.960	0.970	0.950	0.970	0.970	12,775,602
2024-06-24	0.960	0.970	0.950	0.960	0.960	24,298,602
2024-06-21	0.960	0.970	0.940	0.960	0.960	46,834,441
2024-06-20	0.970	0.980	0.960	0.960	0.960	22,639,640
2024-06-19	0.980	0.980	0.960	0.970	0.970	60,670,934
2024-06-14	0.980	0.980	0.970	0.980	0.980	18,586,231
2024-06-13	0.980	0.980	0.970	0.980	0.980	67,300,382
2024-06-11	0.980	0.980	0.970	0.980	0.980	39,688,721
2024-06-10	0.980	0.990	0.970	0.980	0.980	7,840,201
2024-06-07	0.980	1.000	0.980	0.980	0.980	3,101,107
2024-06-06	0.990	1.000	0.980	0.980	0.980	5,957,100
2024-06-05	0.990	1.020	0.990	0.990	0.990	9,837,779
2024-06-04	1.010	1.010	0.990	0.990	0.990	17,190,634
2024-06-03	1.010	1.040	0.990	1.010	1.010	30,705,528
2024-05-31	1.020	1.050	0.990	1.010	1.010	59,113,853
2024-05-30	1.020	1.030	1.000	1.020	1.020	5,224,503
2024-05-29	0.990	1.020	0.990	1.020	1.020	9,517,570
2024-05-28	1.000	1.000	0.990	0.990	0.990	5,085,610
2024-05-27	0.980	1.040	0.980	1.000	1.000	3,260,000
2024-05-24	0.980	0.980	0.970	0.980	0.980	3,081,790
2024-05-23	0.980	1.040	0.980	0.980	0.980	3,394,992
2024-05-22	0.990	1.000	0.980	0.980	0.980	5,941,693
2024-05-21	1.000	1.030	0.990	0.990	0.990	4,375,181
2024-05-20	0.990	1.020	0.980	1.000	1.000	7,115,549
2024-05-17	1.000	1.040	0.980	0.990	0.990	3,676,818
2024-05-16	1.000	1.010	1.000	1.000	1.000	6,018,913

← NewerPage 10 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-29	0.1200 NGN
2025-05-22	0.0700 NGN
2024-07-22	0.0500 NGN
2023-06-01	0.0300 NGN
2022-05-23	0.0200 NGN
2019-05-10	0.0600 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.