AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	1.190	1.300	1.190	1.200	1.200	9,052,389
2024-02-12	1.180	1.230	1.180	1.190	1.190	7,000,661
2024-02-09	1.120	1.180	1.090	1.180	1.180	13,909,883
2024-02-08	1.180	1.270	1.070	1.120	1.120	27,055,938
2024-02-07	1.310	1.310	1.180	1.180	1.180	8,582,161
2024-02-06	1.320	1.340	1.220	1.310	1.310	7,918,857
2024-02-05	1.240	1.360	1.240	1.320	1.320	13,384,747
2024-02-02	1.140	1.250	1.140	1.240	1.240	12,681,365
2024-02-01	1.080	1.180	0.980	1.140	1.140	13,155,736
2024-01-31	1.190	1.190	1.080	1.080	1.080	10,422,448
2024-01-30	1.300	1.300	1.170	1.190	1.190	19,096,058
2024-01-29	1.340	1.400	1.270	1.300	1.300	7,212,819
2024-01-26	1.340	1.440	1.300	1.340	1.340	10,589,126
2024-01-25	1.220	1.340	1.220	1.340	1.340	10,225,456
2024-01-24	1.280	1.300	1.200	1.220	1.220	12,031,136
2024-01-23	1.380	1.480	1.250	1.280	1.280	14,130,342
2024-01-22	1.510	1.560	1.380	1.380	1.380	17,424,032
2024-01-19	1.450	1.580	1.450	1.510	1.510	22,291,132
2024-01-18	1.540	1.690	1.410	1.450	1.450	29,453,476
2024-01-17	1.400	1.540	1.400	1.540	1.540	61,110,551
2024-01-16	1.280	1.400	1.250	1.400	1.400	99,056,809
2024-01-15	1.250	1.300	1.220	1.280	1.280	62,292,620
2024-01-12	1.300	1.300	1.200	1.250	1.250	25,356,065
2024-01-11	1.260	1.380	1.260	1.300	1.300	53,904,107
2024-01-10	1.380	1.510	1.250	1.260	1.260	91,790,223
2024-01-09	1.260	1.380	1.260	1.380	1.380	30,292,260
2024-01-08	1.150	1.260	1.150	1.260	1.260	13,669,355
2024-01-05	1.050	1.150	1.050	1.150	1.150	18,018,729
2024-01-04	0.960	1.050	0.960	1.050	1.050	25,518,372
2024-01-03	0.880	0.960	0.880	0.960	0.960	7,303,070
2024-01-02	0.800	0.880	0.800	0.880	0.880	8,033,165
2023-12-29	0.760	0.820	0.760	0.800	0.800	6,904,016
2023-12-28	0.770	0.800	0.760	0.760	0.760	4,014,306
2023-12-27	0.770	0.790	0.770	0.770	0.770	2,433,333
2023-12-22	0.740	0.770	0.740	0.770	0.770	1,334,184
2023-12-21	0.740	0.770	0.740	0.740	0.740	2,925,530
2023-12-20	0.750	0.770	0.730	0.740	0.740	4,087,587
2023-12-19	0.720	0.750	0.720	0.750	0.750	1,879,723
2023-12-18	0.760	0.760	0.710	0.720	0.720	6,657,464
2023-12-15	0.750	0.760	0.710	0.760	0.760	1,808,919
2023-12-14	0.750	0.750	0.720	0.750	0.750	1,549,173
2023-12-13	0.760	0.760	0.750	0.750	0.750	3,108,086
2023-12-12	0.750	0.800	0.750	0.760	0.760	3,049,403
2023-12-11	0.750	0.750	0.720	0.750	0.750	2,449,558
2023-12-08	0.750	0.750	0.750	0.750	0.750	2,648,773
2023-12-07	0.770	0.770	0.710	0.750	0.750	5,050,218
2023-12-06	0.710	0.770	0.710	0.770	0.770	4,112,417
2023-12-05	0.720	0.730	0.710	0.710	0.710	4,766,872
2023-12-04	0.730	0.730	0.720	0.720	0.720	2,752,655
2023-12-01	0.750	0.750	0.730	0.730	0.730	1,122,858
2023-11-30	0.730	0.760	0.730	0.750	0.750	4,318,149
2023-11-29	0.740	0.790	0.730	0.730	0.730	2,797,431
2023-11-28	0.740	0.770	0.740	0.740	0.740	1,807,418
2023-11-27	0.780	0.780	0.740	0.740	0.740	3,536,909
2023-11-24	0.770	0.780	0.730	0.780	0.780	2,604,146
2023-11-23	0.750	0.780	0.750	0.770	0.770	2,854,132
2023-11-22	0.760	0.760	0.750	0.750	0.750	1,025,035
2023-11-21	0.760	0.770	0.750	0.760	0.760	6,698,551
2023-11-20	0.740	0.770	0.740	0.760	0.760	21,931,366
2023-11-17	0.750	0.750	0.740	0.740	0.740	543,915

← NewerPage 12 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.