AIICO INSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4.240 | 4.400 | 4.220 | 4.300 | 4.300 | 15,512,484 |
| 2026-01-21 | 4.290 | 4.370 | 4.220 | 4.240 | 4.240 | 19,955,469 |
| 2026-01-20 | 4.150 | 4.290 | 4.150 | 4.290 | 4.290 | 10,791,258 |
| 2026-01-19 | 4.250 | 4.300 | 4.150 | 4.150 | 4.150 | 8,448,056 |
| 2026-01-16 | 4.150 | 4.280 | 4.150 | 4.250 | 4.250 | 5,329,838 |
| 2026-01-15 | 4.280 | 4.280 | 4.110 | 4.150 | 4.150 | 11,375,735 |
| 2026-01-14 | 4.090 | 4.280 | 4.010 | 4.280 | 4.280 | 20,331,772 |
| 2026-01-13 | 4.020 | 4.100 | 3.950 | 4.090 | 4.090 | 12,429,303 |
| 2026-01-12 | 4.030 | 4.090 | 3.960 | 4.020 | 4.020 | 12,563,426 |
| 2026-01-09 | 4.080 | 4.080 | 3.990 | 4.030 | 4.030 | 6,566,120 |
| 2026-01-08 | 4.000 | 4.100 | 4.000 | 4.080 | 4.080 | 9,086,022 |
| 2026-01-07 | 4.090 | 4.170 | 4.000 | 4.000 | 4.000 | 17,442,472 |
| 2026-01-06 | 4.050 | 4.210 | 4.050 | 4.090 | 4.090 | 16,176,664 |
| 2026-01-05 | 3.880 | 4.050 | 3.880 | 4.050 | 4.050 | 19,743,439 |
| 2026-01-02 | 3.790 | 3.900 | 3.790 | 3.880 | 3.880 | 12,733,172 |
| 2025-12-31 | 3.620 | 3.790 | 3.600 | 3.790 | 3.790 | 3,848,279 |
| 2025-12-30 | 3.700 | 3.760 | 3.620 | 3.620 | 3.620 | 10,878,678 |
| 2025-12-29 | 3.780 | 3.850 | 3.600 | 3.700 | 3.700 | 18,963,194 |
| 2025-12-24 | 3.930 | 3.940 | 3.710 | 3.780 | 3.780 | 10,728,138 |
| 2025-12-23 | 3.930 | 3.960 | 3.900 | 3.930 | 3.930 | 6,456,781 |
| 2025-12-22 | 3.900 | 3.970 | 3.700 | 3.930 | 3.930 | 11,890,104 |
| 2025-12-19 | 3.910 | 3.970 | 3.700 | 3.900 | 3.900 | 9,491,613 |
| 2025-12-18 | 3.990 | 4.000 | 3.810 | 3.910 | 3.910 | 14,384,877 |
| 2025-12-17 | 3.900 | 4.000 | 3.900 | 3.990 | 3.990 | 18,876,973 |
| 2025-12-16 | 3.790 | 4.120 | 3.790 | 3.900 | 3.900 | 36,690,774 |
| 2025-12-15 | 3.450 | 3.790 | 3.400 | 3.790 | 3.790 | 15,982,573 |
| 2025-12-12 | 3.510 | 3.600 | 3.330 | 3.450 | 3.450 | 5,369,807 |
| 2025-12-11 | 3.420 | 3.600 | 3.250 | 3.510 | 3.510 | 4,788,336 |
| 2025-12-10 | 3.510 | 3.510 | 3.420 | 3.420 | 3.420 | 3,337,824 |
| 2025-12-09 | 3.550 | 3.830 | 3.350 | 3.510 | 3.510 | 10,263,811 |
| 2025-12-08 | 3.510 | 3.860 | 3.510 | 3.550 | 3.550 | 20,370,821 |
| 2025-12-05 | 3.560 | 3.560 | 3.510 | 3.510 | 3.510 | 5,277,512 |
| 2025-12-04 | 3.580 | 3.580 | 3.520 | 3.560 | 3.560 | 3,852,700 |
| 2025-12-03 | 3.590 | 3.590 | 3.520 | 3.580 | 3.580 | 5,582,859 |
| 2025-12-02 | 3.520 | 3.590 | 3.520 | 3.590 | 3.590 | 3,494,007 |
| 2025-12-01 | 3.310 | 3.520 | 3.310 | 3.520 | 3.520 | 7,196,452 |
| 2025-11-28 | 3.520 | 3.640 | 3.200 | 3.310 | 3.310 | 3,788,998 |
| 2025-11-27 | 3.520 | 3.560 | 3.350 | 3.520 | 3.520 | 5,519,648 |
| 2025-11-26 | 3.200 | 3.520 | 3.200 | 3.520 | 3.520 | 6,084,406 |
| 2025-11-25 | 3.200 | 3.250 | 3.200 | 3.200 | 3.200 | 3,113,179 |
| 2025-11-24 | 3.150 | 3.400 | 3.150 | 3.200 | 3.200 | 8,876,537 |
| 2025-11-21 | 3.250 | 3.300 | 3.150 | 3.150 | 3.150 | 3,019,995 |
| 2025-11-20 | 3.420 | 3.420 | 3.210 | 3.250 | 3.250 | 6,205,028 |
| 2025-11-19 | 3.490 | 3.560 | 3.400 | 3.420 | 3.420 | 7,124,407 |
| 2025-11-18 | 3.500 | 3.580 | 3.360 | 3.490 | 3.490 | 7,699,781 |
| 2025-11-17 | 3.650 | 3.680 | 3.500 | 3.500 | 3.500 | 7,765,746 |
| 2025-11-14 | 3.670 | 3.840 | 3.650 | 3.650 | 3.650 | 14,764,268 |
| 2025-11-13 | 3.340 | 3.670 | 3.340 | 3.670 | 3.670 | 5,199,577 |
| 2025-11-12 | 3.040 | 3.340 | 3.040 | 3.340 | 3.340 | 7,867,097 |
| 2025-11-11 | 3.370 | 3.370 | 3.040 | 3.040 | 3.040 | 16,056,334 |
| 2025-11-10 | 3.740 | 3.750 | 3.370 | 3.370 | 3.370 | 14,028,438 |
| 2025-11-07 | 3.740 | 3.740 | 3.650 | 3.740 | 3.740 | 2,385,135 |
| 2025-11-06 | 3.550 | 3.740 | 3.490 | 3.740 | 3.740 | 6,487,173 |
| 2025-11-05 | 3.560 | 3.800 | 3.530 | 3.550 | 3.550 | 7,247,003 |
| 2025-11-04 | 3.800 | 3.880 | 3.550 | 3.560 | 3.560 | 16,460,451 |
| 2025-11-03 | 3.910 | 4.000 | 3.770 | 3.800 | 3.800 | 8,945,077 |
| 2025-10-31 | 4.000 | 4.000 | 3.840 | 3.910 | 3.910 | 9,303,720 |
| 2025-10-30 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 16,239,760 |
| 2025-10-29 | 3.980 | 3.990 | 3.770 | 3.800 | 3.800 | 7,206,793 |
| 2025-10-28 | 3.750 | 3.980 | 3.750 | 3.980 | 3.980 | 15,320,004 |
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.