AIICO INSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-15 | 1.020 | 1.030 | 1.000 | 1.000 | 1.000 | 12,645,922 |
| 2024-05-14 | 1.020 | 1.040 | 1.000 | 1.020 | 1.020 | 10,644,756 |
| 2024-05-13 | 1.030 | 1.030 | 1.000 | 1.020 | 1.020 | 1,495,052 |
| 2024-05-10 | 1.010 | 1.050 | 0.980 | 1.030 | 1.030 | 11,092,372 |
| 2024-05-09 | 1.000 | 1.030 | 1.000 | 1.010 | 1.010 | 6,186,500 |
| 2024-05-08 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 8,039,529 |
| 2024-05-07 | 1.000 | 1.050 | 1.000 | 1.000 | 1.000 | 22,648,231 |
| 2024-05-06 | 0.980 | 1.040 | 0.980 | 1.000 | 1.000 | 20,733,174 |
| 2024-05-03 | 1.000 | 1.000 | 0.980 | 0.980 | 0.980 | 10,100,254 |
| 2024-05-02 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 11,714,945 |
| 2024-04-30 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 1,141,886 |
| 2024-04-29 | 1.000 | 1.070 | 1.000 | 1.010 | 1.010 | 3,443,170 |
| 2024-04-26 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 1,526,439 |
| 2024-04-25 | 1.000 | 1.020 | 1.000 | 1.000 | 1.000 | 1,640,734 |
| 2024-04-24 | 1.020 | 1.070 | 1.000 | 1.000 | 1.000 | 4,127,132 |
| 2024-04-23 | 1.040 | 1.090 | 1.020 | 1.020 | 1.020 | 5,662,504 |
| 2024-04-22 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 3,935,221 |
| 2024-04-19 | 0.990 | 1.070 | 0.990 | 1.000 | 1.000 | 5,516,812 |
| 2024-04-18 | 0.990 | 1.050 | 0.990 | 0.990 | 0.990 | 6,901,083 |
| 2024-04-17 | 1.000 | 1.050 | 0.990 | 0.990 | 0.990 | 6,465,456 |
| 2024-04-16 | 1.050 | 1.060 | 1.000 | 1.000 | 1.000 | 6,920,617 |
| 2024-04-15 | 1.120 | 1.120 | 1.040 | 1.050 | 1.050 | 9,797,335 |
| 2024-04-12 | 1.170 | 1.170 | 1.100 | 1.120 | 1.120 | 4,094,056 |
| 2024-04-08 | 1.130 | 1.180 | 1.130 | 1.170 | 1.170 | 9,843,770 |
| 2024-04-05 | 1.140 | 1.140 | 1.100 | 1.130 | 1.130 | 8,672,841 |
| 2024-04-04 | 1.150 | 1.200 | 1.140 | 1.140 | 1.140 | 5,924,235 |
| 2024-04-03 | 1.250 | 1.250 | 1.150 | 1.150 | 1.150 | 12,655,830 |
| 2024-04-02 | 1.140 | 1.250 | 1.140 | 1.250 | 1.250 | 15,796,283 |
| 2024-03-28 | 1.050 | 1.140 | 1.050 | 1.140 | 1.140 | 31,090,805 |
| 2024-03-27 | 1.010 | 1.050 | 1.000 | 1.050 | 1.050 | 5,397,795 |
| 2024-03-26 | 1.050 | 1.050 | 1.000 | 1.010 | 1.010 | 10,500,478 |
| 2024-03-25 | 1.060 | 1.060 | 1.010 | 1.050 | 1.050 | 4,444,396 |
| 2024-03-22 | 1.000 | 1.080 | 1.000 | 1.060 | 1.060 | 4,266,703 |
| 2024-03-21 | 1.000 | 1.010 | 1.000 | 1.000 | 1.000 | 5,639,083 |
| 2024-03-20 | 1.030 | 1.030 | 1.000 | 1.000 | 1.000 | 14,535,958 |
| 2024-03-19 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 11,766,300 |
| 2024-03-18 | 0.990 | 1.020 | 0.980 | 0.990 | 0.990 | 10,290,045 |
| 2024-03-15 | 1.000 | 1.000 | 0.950 | 0.990 | 0.990 | 7,805,773 |
| 2024-03-14 | 1.010 | 1.020 | 0.980 | 1.000 | 1.000 | 10,998,781 |
| 2024-03-13 | 1.040 | 1.070 | 1.000 | 1.010 | 1.010 | 7,232,820 |
| 2024-03-12 | 1.020 | 1.060 | 1.020 | 1.040 | 1.040 | 5,838,244 |
| 2024-03-11 | 0.980 | 1.060 | 0.980 | 1.020 | 1.020 | 15,220,125 |
| 2024-03-08 | 1.040 | 1.040 | 0.980 | 0.980 | 0.980 | 4,795,618 |
| 2024-03-07 | 1.000 | 1.040 | 0.980 | 1.040 | 1.040 | 2,170,515 |
| 2024-03-06 | 0.990 | 1.050 | 0.980 | 1.000 | 1.000 | 3,586,914 |
| 2024-03-05 | 1.080 | 1.080 | 0.990 | 0.990 | 0.990 | 7,673,442 |
| 2024-03-04 | 1.080 | 1.080 | 0.990 | 1.080 | 1.080 | 12,671,608 |
| 2024-03-01 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 4,962,877 |
| 2024-02-29 | 0.960 | 1.050 | 0.960 | 1.050 | 1.050 | 27,045,486 |
| 2024-02-28 | 1.050 | 1.050 | 0.950 | 0.960 | 0.960 | 6,686,982 |
| 2024-02-27 | 1.080 | 1.080 | 1.050 | 1.050 | 1.050 | 9,427,272 |
| 2024-02-26 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 3,524,354 |
| 2024-02-23 | 1.080 | 1.120 | 1.080 | 1.080 | 1.080 | 4,417,086 |
| 2024-02-22 | 1.080 | 1.110 | 1.080 | 1.080 | 1.080 | 3,084,532 |
| 2024-02-21 | 1.090 | 1.090 | 1.010 | 1.080 | 1.080 | 4,405,199 |
| 2024-02-20 | 1.150 | 1.150 | 1.080 | 1.090 | 1.090 | 11,275,786 |
| 2024-02-19 | 1.180 | 1.180 | 1.100 | 1.150 | 1.150 | 5,738,737 |
| 2024-02-16 | 1.190 | 1.190 | 1.180 | 1.180 | 1.180 | 1,545,931 |
| 2024-02-15 | 1.200 | 1.200 | 1.190 | 1.190 | 1.190 | 2,619,892 |
| 2024-02-14 | 1.200 | 1.290 | 1.190 | 1.200 | 1.200 | 6,344,120 |
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.