AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-23	0.690	0.690	0.670	0.670	0.670	1,370,201
2023-08-22	0.700	0.710	0.670	0.690	0.690	5,502,781
2023-08-21	0.670	0.700	0.670	0.700	0.700	3,023,043
2023-08-18	0.680	0.700	0.670	0.670	0.670	837,379
2023-08-17	0.670	0.680	0.670	0.680	0.680	1,606,897
2023-08-16	0.670	0.670	0.670	0.670	0.670	801,824
2023-08-15	0.710	0.720	0.670	0.670	0.670	8,194,521
2023-08-14	0.690	0.720	0.690	0.710	0.710	10,488,125
2023-08-11	0.670	0.700	0.670	0.690	0.690	1,580,133
2023-08-10	0.700	0.700	0.670	0.670	0.670	4,193,633
2023-08-09	0.660	0.700	0.660	0.700	0.700	1,107,156
2023-08-08	0.700	0.700	0.660	0.660	0.660	2,559,656
2023-08-07	0.680	0.720	0.660	0.700	0.700	8,322,506
2023-08-04	0.700	0.700	0.680	0.680	0.680	1,519,201
2023-08-03	0.690	0.700	0.690	0.700	0.700	4,102,125
2023-08-02	0.700	0.700	0.670	0.690	0.690	8,710,901
2023-08-01	0.660	0.710	0.660	0.700	0.700	314,640,993
2023-07-31	0.660	0.690	0.650	0.660	0.660	7,576,692
2023-07-28	0.700	0.700	0.650	0.660	0.660	9,955,347
2023-07-27	0.700	0.700	0.670	0.700	0.700	2,821,606
2023-07-26	0.690	0.700	0.690	0.700	0.700	17,836,563
2023-07-25	0.690	0.690	0.690	0.690	0.690	11,962,412
2023-07-24	0.700	0.700	0.690	0.690	0.690	4,980,723
2023-07-21	0.710	0.710	0.690	0.700	0.700	6,343,503
2023-07-20	0.700	0.720	0.700	0.710	0.710	11,226,458
2023-07-19	0.680	0.720	0.680	0.700	0.700	4,345,998
2023-07-18	0.640	0.700	0.640	0.680	0.680	5,905,769
2023-07-17	0.640	0.700	0.630	0.640	0.640	5,787,888
2023-07-14	0.670	0.670	0.640	0.640	0.640	3,118,949
2023-07-13	0.700	0.740	0.670	0.670	0.670	4,156,144
2023-07-12	0.700	0.770	0.690	0.700	0.700	27,602,082
2023-07-11	0.770	0.770	0.700	0.700	0.700	12,019,034
2023-07-10	0.720	0.780	0.710	0.770	0.770	98,321,557
2023-07-07	0.700	0.720	0.700	0.720	0.720	19,594,066
2023-07-06	0.700	0.710	0.700	0.700	0.700	24,973,233
2023-07-05	0.720	0.730	0.700	0.700	0.700	16,021,149
2023-07-04	0.730	0.740	0.710	0.720	0.720	6,098,778
2023-07-03	0.710	0.740	0.710	0.730	0.730	12,056,002
2023-06-30	0.720	0.720	0.700	0.710	0.710	8,835,408
2023-06-27	0.720	0.720	0.700	0.720	0.720	8,729,273
2023-06-26	0.680	0.720	0.680	0.720	0.720	9,477,697
2023-06-23	0.710	0.710	0.680	0.680	0.680	4,020,049
2023-06-22	0.720	0.720	0.670	0.710	0.710	8,022,912
2023-06-21	0.720	0.720	0.690	0.720	0.720	3,966,942
2023-06-20	0.720	0.740	0.680	0.720	0.720	8,451,314
2023-06-19	0.740	0.740	0.710	0.720	0.720	8,093,616
2023-06-16	0.700	0.760	0.670	0.740	0.740	19,952,840
2023-06-15	0.710	0.770	0.640	0.700	0.700	23,738,240
2023-06-14	0.650	0.710	0.640	0.710	0.710	18,796,560
2023-06-13	0.620	0.660	0.610	0.650	0.650	20,183,467
2023-06-09	0.620	0.620	0.590	0.620	0.620	3,960,304
2023-06-08	0.600	0.620	0.600	0.620	0.620	3,293,928
2023-06-07	0.580	0.610	0.580	0.600	0.600	1,944,438
2023-06-06	0.580	0.590	0.580	0.580	0.580	3,809,823
2023-06-05	0.620	0.620	0.580	0.580	0.580	1,629,209
2023-06-02	0.610	0.620	0.600	0.620	0.620	4,533,133
2023-06-01	0.610	0.610	0.570	0.610	0.610	6,405,847
2023-05-31	0.610	0.620	0.590	0.610	0.610	18,531,870
2023-05-30	0.620	0.630	0.610	0.610	0.610	15,501,041
2023-05-26	0.600	0.620	0.600	0.620	0.620	8,575,729

← NewerPage 14 of 21 · 1,237 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.