AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	0.600	0.600	0.600	0.600	0.600	6,857,039
2023-05-23	0.580	0.600	0.580	0.600	0.600	2,883,132
2023-05-22	0.580	0.590	0.580	0.580	0.580	4,624,253
2023-05-19	0.580	0.590	0.580	0.580	0.580	4,003,465
2023-05-18	0.580	0.590	0.550	0.580	0.580	8,071,627
2023-05-17	0.580	0.580	0.570	0.580	0.580	1,811,800
2023-05-16	0.570	0.580	0.550	0.580	0.580	28,825,174
2023-05-15	0.590	0.590	0.570	0.570	0.570	1,818,461
2023-05-12	0.580	0.600	0.580	0.590	0.590	2,915,588
2023-05-11	0.580	0.600	0.580	0.580	0.580	6,813,213
2023-05-10	0.590	0.590	0.570	0.580	0.580	3,625,428
2023-05-09	0.590	0.600	0.560	0.590	0.590	5,614,093
2023-05-08	0.560	0.590	0.560	0.590	0.590	3,081,624
2023-05-05	0.570	0.570	0.560	0.560	0.560	1,288,076
2023-05-04	0.570	0.590	0.570	0.570	0.570	1,470,905
2023-05-03	0.560	0.600	0.560	0.570	0.570	5,077,929
2023-05-02	0.540	0.590	0.540	0.560	0.560	11,612,421
2023-04-28	0.560	0.560	0.530	0.540	0.540	5,068,983
2023-04-27	0.580	0.580	0.560	0.560	0.560	701,999
2023-04-26	0.530	0.580	0.530	0.580	0.580	3,986,185
2023-04-25	0.550	0.560	0.530	0.530	0.530	7,038,915
2023-04-20	0.540	0.550	0.530	0.550	0.550	4,690,220
2023-04-19	0.530	0.560	0.530	0.540	0.540	2,489,022
2023-04-18	0.560	0.570	0.530	0.530	0.530	7,125,307
2023-04-17	0.590	0.600	0.550	0.560	0.560	2,608,454
2023-04-14	0.560	0.590	0.560	0.590	0.590	2,965,057
2023-04-13	0.590	0.600	0.560	0.560	0.560	6,969,621
2023-04-12	0.570	0.590	0.570	0.590	0.590	799,241
2023-04-11	0.600	0.600	0.560	0.570	0.570	5,487,406
2023-04-06	0.570	0.600	0.570	0.600	0.600	3,488,730
2023-04-05	0.570	0.570	0.570	0.570	0.570	710,873
2023-04-04	0.600	0.610	0.570	0.570	0.570	9,357,067
2023-04-03	0.580	0.600	0.580	0.600	0.600	6,773,173
2023-03-31	0.580	0.600	0.580	0.580	0.580	740,962
2023-03-30	0.600	0.600	0.580	0.580	0.580	3,024,746
2023-03-29	0.600	0.600	0.600	0.600	0.600	362,627
2023-03-28	0.580	0.600	0.580	0.600	0.600	343,443
2023-03-27	0.570	0.590	0.570	0.580	0.580	2,643,112
2023-03-24	0.600	0.600	0.570	0.570	0.570	2,634,292
2023-03-23	0.590	0.600	0.590	0.600	0.600	300,362
2023-03-22	0.590	0.590	0.590	0.590	0.590	273,174
2023-03-21	0.580	0.590	0.580	0.590	0.590	855,483
2023-03-20	0.570	0.580	0.570	0.580	0.580	921,528
2023-03-17	0.580	0.590	0.560	0.570	0.570	10,125,527
2023-03-16	0.590	0.590	0.580	0.580	0.580	3,572,872
2023-03-15	0.590	0.590	0.590	0.590	0.590	1,233,425
2023-03-14	0.600	0.600	0.590	0.590	0.590	3,444,639
2023-03-13	0.610	0.610	0.590	0.600	0.600	3,398,158
2023-03-10	0.610	0.610	0.610	0.610	0.610	1,458,943
2023-03-09	0.610	0.610	0.610	0.610	0.610	719,736
2023-03-08	0.610	0.610	0.610	0.610	0.610	109,261
2023-03-07	0.610	0.610	0.600	0.610	0.610	1,590,473
2023-03-06	0.590	0.610	0.590	0.610	0.610	350,467
2023-03-03	0.600	0.600	0.590	0.590	0.590	9,383,743
2023-03-02	0.600	0.610	0.590	0.600	0.600	5,302,276
2023-03-01	0.600	0.600	0.600	0.600	0.600	1,505,526
2023-02-28	0.600	0.610	0.600	0.600	0.600	1,125,971
2023-02-27	0.590	0.600	0.580	0.600	0.600	2,864,812
2023-02-24	0.590	0.590	0.580	0.590	0.590	929,563
2023-02-23	0.600	0.600	0.590	0.590	0.590	6,391,789

← NewerPage 15 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.