AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	0.660	0.700	0.660	0.660	0.660	4,135,768
2022-03-07	0.700	0.700	0.660	0.660	0.660	4,863,383
2022-03-04	0.700	0.700	0.690	0.700	0.700	1,316,118
2022-03-03	0.710	0.710	0.700	0.700	0.700	2,451,116
2022-03-02	0.690	0.710	0.670	0.710	0.710	1,403,708
2022-03-01	0.700	0.710	0.690	0.690	0.690	6,905,080
2022-02-28	0.690	0.700	0.690	0.700	0.700	3,903,875
2022-02-25	0.690	0.700	0.690	0.690	0.690	3,476,590
2022-02-24	0.680	0.700	0.670	0.690	0.690	6,101,961
2022-02-23	0.670	0.700	0.670	0.680	0.680	2,857,452
2022-02-22	0.690	0.700	0.670	0.670	0.670	5,439,472
2022-02-21	0.690	0.690	0.670	0.690	0.690	11,119,178
2022-02-18	0.690	0.690	0.680	0.690	0.690	4,943,257
2022-02-17	0.690	0.690	0.680	0.690	0.690	5,460,562
2022-02-16	0.690	0.690	0.680	0.690	0.690	5,468,192
2022-02-15	0.680	0.690	0.670	0.690	0.690	7,022,451
2022-02-14	0.700	0.700	0.680	0.680	0.680	4,543,176
2022-02-11	0.700	0.710	0.690	0.700	0.700	6,583,234
2022-02-10	0.710	0.710	0.690	0.700	0.700	9,238,757
2022-02-09	0.730	0.750	0.700	0.710	0.710	8,880,241
2022-02-08	0.690	0.730	0.690	0.730	0.730	8,072,302
2022-02-07	0.720	0.730	0.690	0.690	0.690	12,930,228
2022-02-04	0.700	0.730	0.700	0.720	0.720	9,035,164
2022-02-03	0.710	0.730	0.690	0.700	0.700	10,433,951
2022-02-02	0.740	0.740	0.710	0.710	0.710	14,414,131
2022-02-01	0.750	0.750	0.730	0.740	0.740	4,906,945
2022-01-31	0.760	0.800	0.740	0.750	0.750	17,988,255
2022-01-28	0.760	0.760	0.740	0.760	0.760	6,552,067
2022-01-27	0.800	0.800	0.760	0.760	0.760	4,080,758
2022-01-26	0.800	0.800	0.800	0.800	0.800	897,028
2022-01-25	0.800	0.800	0.800	0.800	0.800	2,003,760
2022-01-24	0.820	0.830	0.800	0.800	0.800	1,265,957
2022-01-21	0.800	0.820	0.800	0.820	0.820	965,151
2022-01-20	0.800	0.820	0.800	0.800	0.800	4,689,526
2022-01-19	0.800	0.800	0.800	0.800	0.800	2,304,344
2022-01-18	0.790	0.800	0.780	0.800	0.800	1,718,730
2022-01-17	0.790	0.810	0.790	0.790	0.790	2,232,263
2022-01-14	0.800	0.800	0.790	0.790	0.790	1,783,225
2022-01-13	0.780	0.800	0.750	0.800	0.800	9,171,718
2022-01-12	0.810	0.830	0.780	0.780	0.780	5,504,485
2022-01-11	0.840	0.840	0.800	0.810	0.810	2,536,786
2022-01-10	0.780	0.850	0.780	0.840	0.840	5,751,588
2022-01-07	0.780	0.830	0.740	0.780	0.780	3,933,888
2022-01-06	0.780	0.830	0.780	0.780	0.780	5,434,852
2022-01-05	0.720	0.780	0.720	0.780	0.780	4,771,284
2022-01-04	0.700	0.730	0.700	0.720	0.720	3,319,612
2021-12-31	0.690	0.700	0.690	0.700	0.700	2,696,214
2021-12-30	0.700	0.700	0.690	0.690	0.690	1,771,829
2021-12-29	0.710	0.720	0.700	0.700	0.700	1,710,149
2021-12-24	0.700	0.710	0.700	0.710	0.710	1,100,409
2021-12-23	0.700	0.730	0.680	0.700	0.700	2,722,573
2021-12-22	0.690	0.700	0.680	0.700	0.700	3,492,928
2021-12-21	0.680	0.700	0.680	0.690	0.690	1,344,475
2021-12-20	0.680	0.700	0.670	0.680	0.680	8,839,824
2021-12-17	0.680	0.680	0.680	0.680	0.680	512,503
2021-12-16	0.700	0.700	0.680	0.680	0.680	2,504,427
2021-12-15	0.700	0.700	0.670	0.700	0.700	4,893,163
2021-12-14	0.700	0.700	0.670	0.700	0.700	1,452,378
2021-12-13	0.680	0.700	0.670	0.700	0.700	4,097,018
2021-12-10	0.700	0.700	0.680	0.680	0.680	3,691,671

← NewerPage 20 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.