AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.150	4.160	4.040	4.050	4.050	11,536,302
2026-07-20	4.130	4.160	4.010	4.150	4.150	16,911,228
2026-07-17	4.040	4.150	4.040	4.130	4.130	3,108,626
2026-07-16	3.960	4.150	3.960	4.040	4.040	6,691,535
2026-07-15	3.960	4.160	3.960	3.960	3.960	3,986,502
2026-07-14	3.960	4.050	3.960	3.960	3.960	3,349,343
2026-07-13	3.950	4.160	3.950	3.960	3.960	6,133,839
2026-07-10	4.090	4.150	3.950	3.950	3.950	8,814,356
2026-07-09	4.020	4.090	4.000	4.090	4.090	5,696,884
2026-07-08	4.090	4.090	4.010	4.020	4.020	9,852,552
2026-07-07	4.070	4.090	4.070	4.090	4.090	6,118,504
2026-07-06	3.990	4.160	3.990	4.070	4.070	5,297,369
2026-07-03	4.010	4.010	3.610	3.990	3.990	7,142,378
2026-07-02	4.010	4.010	3.900	4.010	4.010	3,888,010
2026-07-01	4.010	4.030	4.000	4.010	4.010	6,525,696
2026-06-30	4.050	4.050	4.010	4.010	4.010	5,801,686
2026-06-29	4.030	4.240	4.030	4.050	4.050	7,497,733
2026-06-26	4.240	4.240	4.020	4.020	4.020	5,574,503
2026-06-25	4.260	4.300	4.050	4.240	4.240	3,918,158
2026-06-24	4.050	4.330	4.050	4.260	4.260	8,776,864
2026-06-23	4.030	4.300	4.030	4.050	4.050	5,626,267
2026-06-22	4.000	4.330	4.000	4.030	4.030	6,411,637
2026-06-19	4.400	4.400	4.000	4.000	4.000	7,981,794
2026-06-18	4.400	4.500	4.400	4.400	4.400	5,802,675
2026-06-17	4.570	4.570	4.400	4.400	4.400	8,913,028
2026-06-16	4.510	4.650	4.500	4.570	4.570	12,287,514
2026-06-15	4.610	4.680	4.510	4.510	4.510	14,048,889
2026-06-11	4.620	4.620	4.200	4.610	4.610	30,126,999
2026-06-10	4.550	4.700	4.500	4.620	4.620	16,931,992
2026-06-09	4.550	4.680	4.510	4.550	4.550	15,249,219
2026-06-08	4.480	4.700	4.480	4.550	4.550	11,529,788
2026-06-05	4.500	4.650	4.450	4.480	4.480	9,827,508
2026-06-04	4.560	4.570	4.500	4.500	4.500	12,041,879
2026-06-03	4.690	4.690	4.560	4.560	4.560	12,519,932
2026-06-02	4.600	4.800	4.600	4.690	4.690	12,106,446
2026-06-01	4.500	4.920	4.500	4.600	4.600	19,862,970
2026-05-29	4.650	4.750	4.500	4.500	4.500	16,236,620
2026-05-26	4.600	4.780	4.600	4.650	4.650	11,004,923
2026-05-25	4.640	4.650	4.600	4.600	4.600	13,141,522
2026-05-22	4.590	4.690	4.590	4.640	4.640	4,225,114
2026-05-21	4.690	4.750	4.590	4.590	4.590	10,733,144
2026-05-20	4.660	4.690	4.600	4.690	4.690	4,894,468
2026-05-19	4.700	4.700	4.570	4.660	4.660	13,061,711
2026-05-18	4.760	4.900	4.550	4.700	4.700	20,287,773
2026-05-15	4.500	4.790	4.400	4.760	4.760	16,602,653
2026-05-14	4.500	4.750	4.440	4.500	4.500	10,187,491
2026-05-13	4.410	4.680	4.410	4.500	4.500	8,232,673
2026-05-12	4.780	4.890	4.400	4.410	4.410	17,860,950
2026-05-11	4.590	4.800	4.470	4.780	4.780	25,681,561
2026-05-08	4.500	4.650	4.400	4.590	4.590	8,859,604
2026-05-07	4.500	4.720	4.500	4.500	4.500	15,092,651
2026-05-06	4.300	4.730	4.300	4.500	4.500	18,936,290
2026-05-05	4.700	5.210	4.700	4.750	4.750	15,581,588
2026-05-04	4.310	4.720	4.270	4.700	4.700	58,083,242
2026-04-30	4.240	4.480	4.200	4.310	4.310	28,504,829
2026-04-29	4.200	4.590	4.190	4.240	4.240	25,783,593
2026-04-28	4.150	4.240	4.150	4.200	4.200	19,949,757
2026-04-27	4.160	4.250	4.060	4.150	4.150	28,267,763
2026-04-24	4.160	4.190	4.130	4.160	4.160	11,414,818
2026-04-23	4.060	4.190	4.050	4.160	4.160	17,427,775

← NewerPage 2 of 3 · 123 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.