AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.550	0.550	0.540	0.540	0.540	634,167
2022-08-31	0.530	0.550	0.530	0.550	0.550	8,475,840
2022-08-30	0.530	0.540	0.530	0.530	0.530	7,134,033
2022-08-29	0.550	0.560	0.530	0.530	0.530	5,100,944
2022-08-26	0.560	0.560	0.530	0.550	0.550	1,819,172
2022-08-25	0.550	0.560	0.550	0.560	0.560	731,435
2022-08-24	0.560	0.560	0.550	0.550	0.550	1,144,438
2022-08-23	0.560	0.570	0.560	0.560	0.560	4,891,856
2022-08-22	0.570	0.570	0.550	0.560	0.560	4,603,545
2022-08-19	0.550	0.570	0.550	0.570	0.570	190,551
2022-08-18	0.550	0.560	0.550	0.550	0.550	2,955,106
2022-08-17	0.540	0.550	0.530	0.550	0.550	988,378
2022-08-16	0.550	0.550	0.540	0.540	0.540	9,405,679
2022-08-15	0.550	0.570	0.550	0.550	0.550	2,966,819
2022-08-12	0.560	0.560	0.550	0.550	0.550	2,169,027
2022-08-11	0.540	0.570	0.540	0.560	0.560	4,195,694
2022-08-10	0.570	0.590	0.540	0.540	0.540	13,913,570
2022-08-09	0.570	0.580	0.560	0.570	0.570	14,848,501
2022-08-08	0.550	0.570	0.540	0.570	0.570	11,575,864
2022-08-05	0.570	0.590	0.550	0.550	0.550	4,122,633
2022-08-04	0.590	0.590	0.560	0.570	0.570	16,317,522
2022-08-03	0.570	0.590	0.570	0.590	0.590	4,984,337
2022-08-02	0.570	0.620	0.570	0.570	0.570	6,388,458
2022-08-01	0.570	0.600	0.570	0.570	0.570	5,064,930
2022-07-29	0.540	0.580	0.540	0.570	0.570	3,231,992
2022-07-28	0.590	0.590	0.540	0.540	0.540	8,129,047
2022-07-27	0.600	0.620	0.590	0.590	0.590	3,904,288
2022-07-26	0.630	0.630	0.600	0.600	0.600	2,032,290
2022-07-25	0.640	0.640	0.610	0.630	0.630	3,055,194
2022-07-22	0.640	0.640	0.640	0.640	0.640	883,628
2022-07-21	0.610	0.640	0.610	0.640	0.640	1,362,875
2022-07-20	0.620	0.620	0.610	0.610	0.610	1,145,218
2022-07-19	0.600	0.640	0.600	0.620	0.620	14,099,336
2022-07-18	0.640	0.640	0.600	0.600	0.600	1,782,551
2022-07-15	0.610	0.640	0.610	0.640	0.640	2,031,555
2022-07-14	0.610	0.630	0.600	0.610	0.610	2,669,435
2022-07-13	0.640	0.640	0.610	0.610	0.610	1,175,213
2022-07-08	0.640	0.640	0.630	0.640	0.640	2,297,893
2022-07-07	0.640	0.640	0.640	0.640	0.640	536,303
2022-07-06	0.630	0.640	0.620	0.640	0.640	2,771,049
2022-07-05	0.640	0.640	0.590	0.630	0.630	4,591,431
2022-07-04	0.660	0.660	0.600	0.640	0.640	13,607,972
2022-07-01	0.640	0.660	0.630	0.660	0.660	3,155,235
2022-06-30	0.660	0.660	0.640	0.640	0.640	403,523
2022-06-29	0.630	0.660	0.630	0.660	0.660	2,166,413
2022-06-28	0.640	0.650	0.630	0.630	0.630	1,364,486
2022-06-27	0.640	0.640	0.640	0.640	0.640	556,861
2022-06-24	0.650	0.670	0.640	0.640	0.640	1,765,686
2022-06-23	0.650	0.650	0.640	0.650	0.650	1,351,204
2022-06-22	0.640	0.650	0.640	0.650	0.650	1,889,315
2022-06-21	0.650	0.650	0.640	0.640	0.640	5,057,845
2022-06-20	0.650	0.660	0.630	0.650	0.650	6,210,762
2022-06-17	0.650	0.660	0.640	0.650	0.650	1,617,382
2022-06-16	0.650	0.660	0.640	0.650	0.650	5,041,102
2022-06-15	0.640	0.670	0.640	0.650	0.650	4,634,966
2022-06-14	0.660	0.670	0.640	0.640	0.640	6,606,945
2022-06-10	0.680	0.680	0.660	0.660	0.660	2,514,276
2022-06-09	0.670	0.680	0.660	0.680	0.680	2,668,684
2022-06-08	0.660	0.680	0.660	0.670	0.670	2,264,568
2022-06-07	0.660	0.690	0.660	0.660	0.660	8,144,053

← NewerPage 18 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.