AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	0.680	0.690	0.660	0.660	0.660	4,953,738
2022-06-03	0.680	0.690	0.660	0.680	0.680	2,372,299
2022-06-02	0.680	0.700	0.680	0.680	0.680	2,105,066
2022-06-01	0.690	0.700	0.670	0.680	0.680	11,547,571
2022-05-31	0.690	0.690	0.660	0.690	0.690	4,575,690
2022-05-30	0.700	0.700	0.680	0.690	0.690	3,813,321
2022-05-27	0.700	0.700	0.680	0.700	0.700	4,023,573
2022-05-26	0.710	0.720	0.700	0.700	0.700	1,428,906
2022-05-25	0.750	0.790	0.680	0.710	0.710	13,982,644
2022-05-24	0.750	0.780	0.750	0.750	0.750	5,797,459
2022-05-23	0.780	0.790	0.750	0.750	0.750	1,691,467
2022-05-20	0.760	0.780	0.750	0.780	0.780	3,570,350
2022-05-19	0.780	0.780	0.760	0.760	0.760	8,767,809
2022-05-18	0.780	0.790	0.770	0.780	0.780	2,853,750
2022-05-17	0.790	0.800	0.770	0.780	0.780	12,956,551
2022-05-16	0.750	0.790	0.750	0.790	0.790	11,125,946
2022-05-13	0.760	0.780	0.740	0.750	0.750	7,767,607
2022-05-12	0.790	0.790	0.760	0.760	0.760	5,412,131
2022-05-11	0.750	0.790	0.750	0.790	0.790	5,922,914
2022-05-10	0.760	0.800	0.750	0.750	0.750	8,765,780
2022-05-09	0.800	0.800	0.750	0.760	0.760	6,657,192
2022-05-06	0.800	0.810	0.800	0.800	0.800	11,245,093
2022-05-05	0.750	0.800	0.750	0.800	0.800	5,549,444
2022-05-04	0.790	0.800	0.750	0.750	0.750	31,031,383
2022-04-29	0.740	0.790	0.740	0.790	0.790	27,134,478
2022-04-28	0.700	0.770	0.700	0.740	0.740	16,604,165
2022-04-27	0.700	0.710	0.700	0.700	0.700	9,137,746
2022-04-26	0.660	0.700	0.660	0.700	0.700	20,506,776
2022-04-25	0.680	0.680	0.660	0.660	0.660	2,746,107
2022-04-22	0.680	0.690	0.660	0.680	0.680	12,854,522
2022-04-21	0.690	0.690	0.680	0.680	0.680	1,415,177
2022-04-20	0.690	0.690	0.660	0.690	0.690	6,075,887
2022-04-19	0.670	0.690	0.670	0.690	0.690	3,152,747
2022-04-14	0.670	0.680	0.670	0.670	0.670	2,130,023
2022-04-13	0.660	0.670	0.650	0.670	0.670	8,371,028
2022-04-12	0.690	0.690	0.660	0.660	0.660	4,567,119
2022-04-11	0.670	0.690	0.660	0.690	0.690	6,924,367
2022-04-08	0.650	0.670	0.650	0.670	0.670	1,739,574
2022-04-07	0.650	0.660	0.640	0.650	0.650	4,990,965
2022-04-06	0.650	0.670	0.640	0.650	0.650	3,915,604
2022-04-05	0.660	0.690	0.650	0.650	0.650	4,773,763
2022-04-04	0.640	0.700	0.640	0.660	0.660	2,852,845
2022-04-01	0.670	0.670	0.640	0.640	0.640	3,217,344
2022-03-31	0.660	0.690	0.660	0.670	0.670	1,019,575
2022-03-30	0.660	0.660	0.660	0.660	0.660	2,005,298
2022-03-29	0.670	0.670	0.660	0.660	0.660	1,890,032
2022-03-28	0.700	0.700	0.670	0.670	0.670	2,299,196
2022-03-25	0.700	0.700	0.660	0.700	0.700	2,552,916
2022-03-24	0.660	0.700	0.650	0.700	0.700	8,137,373
2022-03-23	0.660	0.670	0.660	0.660	0.660	7,955,027
2022-03-22	0.680	0.690	0.660	0.660	0.660	11,463,000
2022-03-21	0.720	0.720	0.680	0.680	0.680	9,841,327
2022-03-18	0.690	0.730	0.690	0.720	0.720	14,762,445
2022-03-17	0.690	0.700	0.680	0.690	0.690	3,671,672
2022-03-16	0.650	0.700	0.650	0.690	0.690	4,204,820
2022-03-15	0.680	0.720	0.650	0.650	0.650	7,757,031
2022-03-14	0.700	0.730	0.680	0.680	0.680	3,437,513
2022-03-11	0.700	0.700	0.700	0.700	0.700	2,274,287
2022-03-10	0.700	0.700	0.670	0.700	0.700	8,534,794
2022-03-09	0.660	0.700	0.660	0.700	0.700	3,990,568

← NewerPage 19 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.