AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	0.540	0.550	0.540	0.550	0.550	1,100,381
2022-11-25	0.540	0.560	0.540	0.540	0.540	861,271
2022-11-24	0.560	0.560	0.540	0.540	0.540	910,347
2022-11-23	0.530	0.560	0.530	0.560	0.560	7,307,459
2022-11-22	0.530	0.550	0.530	0.530	0.530	10,960,345
2022-11-21	0.560	0.560	0.520	0.530	0.530	29,923,400
2022-11-18	0.560	0.560	0.540	0.560	0.560	2,101,202
2022-11-17	0.560	0.560	0.560	0.560	0.560	1,740,663
2022-11-16	0.540	0.560	0.540	0.560	0.560	778,524
2022-11-15	0.560	0.560	0.540	0.540	0.540	740,642
2022-11-14	0.560	0.560	0.560	0.560	0.560	180,475
2022-11-11	0.550	0.560	0.550	0.560	0.560	539,732
2022-11-10	0.560	0.560	0.550	0.550	0.550	499,200
2022-11-09	0.560	0.560	0.560	0.560	0.560	155,038
2022-11-08	0.560	0.560	0.560	0.560	0.560	371,273
2022-11-07	0.560	0.580	0.550	0.560	0.560	1,697,581
2022-11-04	0.550	0.560	0.550	0.560	0.560	1,497,405
2022-11-03	0.550	0.550	0.550	0.550	0.550	148,017
2022-11-02	0.570	0.570	0.550	0.550	0.550	610,579
2022-11-01	0.550	0.570	0.550	0.570	0.570	631,916
2022-10-31	0.560	0.580	0.550	0.550	0.550	1,119,267
2022-10-28	0.560	0.580	0.560	0.560	0.560	1,781,600
2022-10-27	0.580	0.590	0.560	0.560	0.560	5,608,000
2022-10-26	0.550	0.580	0.550	0.580	0.580	2,793,516
2022-10-25	0.550	0.570	0.550	0.550	0.550	2,010,825
2022-10-24	0.550	0.560	0.550	0.550	0.550	1,652,172
2022-10-21	0.580	0.580	0.550	0.550	0.550	137,479
2022-10-20	0.570	0.580	0.570	0.580	0.580	3,656,542
2022-10-19	0.540	0.570	0.540	0.570	0.570	819,331
2022-10-18	0.530	0.550	0.530	0.540	0.540	1,328,472
2022-10-17	0.570	0.570	0.530	0.530	0.530	3,648,515
2022-10-14	0.550	0.590	0.550	0.570	0.570	2,527,115
2022-10-13	0.550	0.570	0.550	0.550	0.550	3,817,921
2022-10-12	0.550	0.550	0.530	0.550	0.550	673,082
2022-10-11	0.550	0.560	0.550	0.550	0.550	746,705
2022-10-07	0.560	0.560	0.530	0.550	0.550	1,586,947
2022-10-06	0.570	0.570	0.540	0.560	0.560	634,944
2022-10-05	0.550	0.570	0.550	0.570	0.570	2,275,592
2022-10-04	0.520	0.560	0.520	0.550	0.550	1,424,715
2022-09-30	0.520	0.520	0.520	0.520	0.520	396,955
2022-09-29	0.550	0.550	0.520	0.520	0.520	560,024
2022-09-28	0.540	0.550	0.520	0.550	0.550	1,807,953
2022-09-27	0.560	0.560	0.540	0.540	0.540	3,962,083
2022-09-26	0.560	0.560	0.560	0.560	0.560	1,052,964
2022-09-23	0.550	0.560	0.540	0.560	0.560	485,093
2022-09-22	0.550	0.560	0.530	0.550	0.550	4,522,014
2022-09-21	0.550	0.550	0.550	0.550	0.550	188,215
2022-09-20	0.550	0.550	0.550	0.550	0.550	1,449,735
2022-09-19	0.540	0.550	0.540	0.550	0.550	490,354
2022-09-16	0.550	0.560	0.540	0.540	0.540	945,677
2022-09-15	0.550	0.550	0.550	0.550	0.550	360,682
2022-09-14	0.570	0.570	0.550	0.550	0.550	825,447
2022-09-13	0.570	0.570	0.530	0.570	0.570	858,094
2022-09-12	0.560	0.570	0.560	0.570	0.570	751,352
2022-09-09	0.560	0.560	0.560	0.560	0.560	677,992
2022-09-08	0.540	0.560	0.540	0.560	0.560	320,537
2022-09-07	0.550	0.550	0.540	0.540	0.540	3,110,462
2022-09-06	0.560	0.560	0.550	0.550	0.550	880,136
2022-09-05	0.560	0.560	0.560	0.560	0.560	355,062
2022-09-02	0.540	0.560	0.540	0.560	0.560	3,830,876

← NewerPage 17 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.