AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.710	0.750	0.700	0.750	0.750	7,810,786
2023-11-15	0.740	0.740	0.700	0.710	0.710	23,042,689
2023-11-14	0.710	0.740	0.710	0.740	0.740	2,733,556
2023-11-13	0.720	0.720	0.710	0.710	0.710	6,639,408
2023-11-10	0.730	0.740	0.720	0.720	0.720	5,718,636
2023-11-09	0.770	0.790	0.730	0.730	0.730	4,437,056
2023-11-08	0.720	0.790	0.700	0.770	0.770	16,513,360
2023-11-07	0.740	0.740	0.700	0.720	0.720	6,398,125
2023-11-06	0.750	0.750	0.730	0.740	0.740	3,868,099
2023-11-03	0.700	0.750	0.690	0.750	0.750	25,286,279
2023-11-02	0.710	0.720	0.700	0.700	0.700	4,703,444
2023-11-01	0.710	0.710	0.700	0.710	0.710	1,440,659
2023-10-31	0.690	0.720	0.690	0.710	0.710	4,248,370
2023-10-30	0.670	0.700	0.670	0.690	0.690	1,426,915
2023-10-27	0.670	0.690	0.670	0.670	0.670	5,440,060
2023-10-26	0.690	0.690	0.670	0.670	0.670	12,684,722
2023-10-25	0.690	0.700	0.680	0.690	0.690	4,204,752
2023-10-24	0.690	0.690	0.690	0.690	0.690	402,219
2023-10-23	0.700	0.700	0.670	0.690	0.690	1,178,379
2023-10-20	0.670	0.710	0.670	0.700	0.700	875,323
2023-10-19	0.700	0.710	0.670	0.670	0.670	7,656,600
2023-10-18	0.700	0.710	0.700	0.700	0.700	4,024,629
2023-10-17	0.670	0.700	0.670	0.700	0.700	1,564,506
2023-10-16	0.700	0.700	0.670	0.670	0.670	15,606,914
2023-10-13	0.700	0.700	0.700	0.700	0.700	654,215
2023-10-12	0.710	0.710	0.700	0.700	0.700	2,303,357
2023-10-11	0.700	0.710	0.700	0.710	0.710	1,427,269
2023-10-10	0.710	0.710	0.700	0.700	0.700	2,362,701
2023-10-09	0.710	0.710	0.690	0.710	0.710	3,779,510
2023-10-06	0.700	0.710	0.700	0.710	0.710	638,882
2023-10-05	0.700	0.710	0.700	0.700	0.700	6,650,353
2023-10-04	0.690	0.700	0.690	0.700	0.700	5,180,092
2023-10-03	0.690	0.690	0.690	0.690	0.690	901,909
2023-09-29	0.700	0.700	0.690	0.690	0.690	4,773,373
2023-09-28	0.690	0.700	0.690	0.700	0.700	762,432
2023-09-26	0.700	0.710	0.690	0.690	0.690	12,396,146
2023-09-25	0.690	0.700	0.670	0.700	0.700	2,029,949
2023-09-22	0.700	0.700	0.690	0.690	0.690	1,085,165
2023-09-21	0.700	0.700	0.700	0.700	0.700	1,623,242
2023-09-20	0.700	0.720	0.680	0.700	0.700	11,769,287
2023-09-19	0.690	0.710	0.690	0.700	0.700	6,337,053
2023-09-18	0.690	0.690	0.680	0.690	0.690	3,287,001
2023-09-15	0.690	0.690	0.670	0.690	0.690	1,534,749
2023-09-14	0.690	0.690	0.670	0.690	0.690	2,645,123
2023-09-13	0.700	0.700	0.690	0.690	0.690	827,389
2023-09-12	0.670	0.700	0.650	0.700	0.700	8,425,993
2023-09-11	0.660	0.690	0.660	0.670	0.670	5,542,001
2023-09-08	0.680	0.720	0.660	0.660	0.660	7,158,291
2023-09-07	0.690	0.690	0.680	0.680	0.680	1,644,649
2023-09-06	0.670	0.690	0.660	0.690	0.690	3,387,828
2023-09-05	0.670	0.700	0.660	0.670	0.670	8,628,151
2023-09-04	0.670	0.700	0.660	0.670	0.670	10,825,193
2023-09-01	0.670	0.700	0.660	0.670	0.670	7,681,950
2023-08-31	0.670	0.680	0.650	0.670	0.670	7,464,418
2023-08-30	0.670	0.690	0.670	0.670	0.670	3,465,491
2023-08-29	0.660	0.690	0.660	0.670	0.670	2,300,391
2023-08-28	0.670	0.680	0.660	0.660	0.660	2,182,235
2023-08-25	0.680	0.680	0.660	0.670	0.670	2,212,025
2023-08-24	0.670	0.690	0.670	0.680	0.680	660,997
2023-08-23	0.690	0.690	0.670	0.670	0.670	1,370,201

← NewerPage 13 of 21 · 1,239 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.