AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	4.130	4.130	4.020	4.060	4.060	21,089,655
2026-04-21	4.190	4.190	4.030	4.130	4.130	19,703,906
2026-04-20	4.200	4.200	4.050	4.190	4.190	12,089,802
2026-04-17	4.170	4.230	4.090	4.200	4.200	9,508,743
2026-04-16	4.130	4.170	4.100	4.170	4.170	7,997,902
2026-04-15	4.150	4.200	4.100	4.130	4.130	10,233,849
2026-04-14	4.130	4.200	4.070	4.150	4.150	14,309,909
2026-04-13	4.170	4.170	4.130	4.130	4.130	11,032,162
2026-04-10	4.120	4.170	4.100	4.170	4.170	5,969,290
2026-04-09	4.170	4.170	4.100	4.120	4.120	6,974,787
2026-04-08	4.200	4.200	4.050	4.170	4.170	8,448,364
2026-04-07	4.190	4.200	4.050	4.200	4.200	17,866,775
2026-04-02	4.180	4.190	4.100	4.190	4.190	5,005,561
2026-04-01	4.100	4.200	4.050	4.180	4.180	19,334,686
2026-03-31	4.100	4.200	4.010	4.100	4.100	20,685,415
2026-03-30	4.200	4.240	4.030	4.100	4.100	9,341,790
2026-03-27	4.200	4.200	4.060	4.200	4.200	6,394,517
2026-03-26	4.150	4.200	4.080	4.200	4.200	7,633,049
2026-03-25	4.090	4.200	4.050	4.150	4.150	9,964,426
2026-03-24	4.050	4.240	4.020	4.090	4.090	12,389,469
2026-03-23	4.140	4.230	4.010	4.050	4.050	19,793,822
2026-03-18	4.230	4.240	4.140	4.140	4.140	7,633,595
2026-03-17	4.060	4.250	4.030	4.230	4.230	12,381,169
2026-03-16	4.120	4.290	4.060	4.060	4.060	21,857,036
2026-03-13	4.290	4.290	4.120	4.120	4.120	10,574,417
2026-03-12	4.290	4.300	4.060	4.290	4.290	8,744,701
2026-03-11	4.050	4.300	4.010	4.290	4.290	10,281,184
2026-03-10	4.140	4.140	4.000	4.050	4.050	19,067,876
2026-03-09	4.200	4.200	4.100	4.140	4.140	15,082,967
2026-03-06	4.250	4.390	4.200	4.200	4.200	8,014,316
2026-03-05	4.400	4.460	4.240	4.250	4.250	9,742,775
2026-03-04	4.470	4.470	4.300	4.400	4.400	6,802,580
2026-03-03	4.430	4.470	4.250	4.470	4.470	13,836,364
2026-03-02	4.420	4.580	4.230	4.430	4.430	15,468,166
2026-02-27	4.600	4.600	4.410	4.420	4.420	15,284,629
2026-02-26	4.470	4.650	4.270	4.600	4.600	15,633,965
2026-02-25	4.730	4.800	4.260	4.470	4.470	23,443,286
2026-02-24	4.600	5.050	4.600	4.730	4.730	44,468,470
2026-02-23	4.200	4.620	4.200	4.600	4.600	38,280,871
2026-02-20	4.130	4.400	4.100	4.200	4.200	42,354,858
2026-02-19	4.130	4.370	4.080	4.130	4.130	23,466,513
2026-02-18	4.120	4.200	4.060	4.130	4.130	27,046,139
2026-02-17	4.100	4.200	4.040	4.120	4.120	42,155,889
2026-02-16	4.090	4.140	4.000	4.100	4.100	28,824,589
2026-02-13	4.100	4.110	4.050	4.090	4.090	27,693,610
2026-02-12	4.130	4.130	4.060	4.100	4.100	16,450,056
2026-02-11	4.290	4.480	4.110	4.130	4.130	17,493,672
2026-02-10	4.090	4.290	4.060	4.290	4.290	19,998,077
2026-02-09	4.280	4.280	4.080	4.090	4.090	12,678,572
2026-02-06	4.120	4.400	4.120	4.280	4.280	12,147,680
2026-02-05	4.110	4.250	4.050	4.120	4.120	16,460,859
2026-02-04	4.120	4.270	4.040	4.110	4.110	12,527,035
2026-02-03	4.150	4.350	4.090	4.120	4.120	7,406,905
2026-02-02	4.200	4.340	4.000	4.150	4.150	11,980,228
2026-01-30	4.200	4.310	4.150	4.200	4.200	10,216,084
2026-01-29	4.150	4.260	4.130	4.200	4.200	9,053,082
2026-01-28	4.210	4.270	4.030	4.150	4.150	8,960,275
2026-01-27	4.020	4.250	4.020	4.210	4.210	5,043,090
2026-01-26	4.150	4.260	4.000	4.020	4.020	11,447,617
2026-01-23	4.300	4.300	4.110	4.150	4.150	5,746,149

← NewerPage 3 of 5 · 246 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.