AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-23	0.600	0.600	0.590	0.590	0.590	6,391,789
2023-02-22	0.600	0.610	0.580	0.600	0.600	16,176,252
2023-02-21	0.590	0.600	0.590	0.600	0.600	2,325,305
2023-02-20	0.590	0.610	0.590	0.590	0.590	8,266,414
2023-02-17	0.600	0.610	0.590	0.590	0.590	5,302,941
2023-02-16	0.600	0.600	0.590	0.600	0.600	5,372,478
2023-02-15	0.590	0.600	0.590	0.600	0.600	6,661,863
2023-02-14	0.600	0.610	0.590	0.590	0.590	1,873,660
2023-02-13	0.600	0.600	0.600	0.600	0.600	901,099
2023-02-10	0.600	0.610	0.600	0.600	0.600	3,136,405
2023-02-09	0.610	0.610	0.600	0.600	0.600	11,431,660
2023-02-08	0.610	0.610	0.610	0.610	0.610	5,239,260
2023-02-07	0.630	0.630	0.610	0.610	0.610	3,648,434
2023-02-06	0.630	0.640	0.620	0.630	0.630	2,036,797
2023-02-03	0.630	0.650	0.630	0.630	0.630	2,877,428
2023-02-02	0.630	0.690	0.630	0.630	0.630	13,996,108
2023-02-01	0.630	0.630	0.630	0.630	0.630	1,207,480
2023-01-31	0.630	0.630	0.630	0.630	0.630	287,517
2023-01-30	0.630	0.630	0.630	0.630	0.630	1,206,802
2023-01-27	0.650	0.670	0.630	0.630	0.630	3,927,103
2023-01-26	0.640	0.650	0.630	0.650	0.650	3,177,785
2023-01-25	0.650	0.650	0.640	0.640	0.640	1,256,826
2023-01-24	0.670	0.670	0.650	0.650	0.650	2,082,539
2023-01-23	0.650	0.670	0.650	0.670	0.670	1,779,906
2023-01-20	0.660	0.660	0.650	0.650	0.650	1,414,390
2023-01-19	0.650	0.660	0.650	0.660	0.660	1,505,862
2023-01-18	0.640	0.660	0.630	0.650	0.650	3,646,622
2023-01-17	0.630	0.640	0.630	0.640	0.640	2,391,856
2023-01-16	0.630	0.640	0.630	0.630	0.630	3,191,602
2023-01-13	0.630	0.630	0.620	0.630	0.630	4,690,097
2023-01-12	0.620	0.630	0.610	0.630	0.630	4,464,462
2023-01-11	0.600	0.620	0.600	0.620	0.620	1,986,343
2023-01-10	0.600	0.630	0.600	0.600	0.600	4,573,086
2023-01-09	0.640	0.640	0.600	0.600	0.600	5,747,283
2023-01-06	0.640	0.640	0.640	0.640	0.640	1,024,902
2023-01-05	0.640	0.640	0.620	0.640	0.640	3,481,929
2023-01-04	0.640	0.680	0.590	0.640	0.640	6,016,705
2023-01-03	0.590	0.640	0.590	0.640	0.640	12,241,166
2022-12-30	0.570	0.590	0.550	0.590	0.590	8,062,621
2022-12-29	0.560	0.580	0.550	0.570	0.570	17,472,263
2022-12-28	0.550	0.560	0.540	0.560	0.560	8,288,933
2022-12-23	0.540	0.550	0.540	0.550	0.550	191,117
2022-12-22	0.540	0.540	0.540	0.540	0.540	537,726
2022-12-21	0.540	0.550	0.540	0.540	0.540	827,437
2022-12-20	0.550	0.550	0.540	0.540	0.540	1,242,180
2022-12-19	0.550	0.550	0.540	0.550	0.550	759,396
2022-12-16	0.550	0.550	0.540	0.550	0.550	2,123,475
2022-12-15	0.550	0.550	0.550	0.550	0.550	228,873
2022-12-14	0.550	0.550	0.540	0.550	0.550	1,425,861
2022-12-13	0.540	0.550	0.540	0.550	0.550	3,248,434
2022-12-12	0.540	0.550	0.540	0.540	0.540	743,081
2022-12-09	0.540	0.540	0.540	0.540	0.540	1,350,692
2022-12-08	0.540	0.550	0.540	0.540	0.540	1,089,939
2022-12-07	0.540	0.550	0.540	0.540	0.540	3,264,640
2022-12-06	0.530	0.550	0.530	0.540	0.540	1,272,781
2022-12-05	0.540	0.540	0.530	0.530	0.530	3,574,531
2022-12-02	0.540	0.550	0.540	0.540	0.540	2,566,829
2022-12-01	0.540	0.550	0.530	0.540	0.540	1,713,956
2022-11-30	0.540	0.550	0.540	0.540	0.540	4,542,628
2022-11-29	0.550	0.550	0.540	0.540	0.540	2,751,252

← NewerPage 16 of 21 · 1,240 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.