AIICO INSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.750 | 3.980 | 3.750 | 3.980 | 3.980 | 15,320,004 |
| 2025-10-27 | 3.840 | 3.900 | 3.750 | 3.750 | 3.750 | 12,827,143 |
| 2025-10-24 | 3.820 | 3.890 | 3.820 | 3.840 | 3.840 | 13,621,074 |
| 2025-10-23 | 3.900 | 3.950 | 3.800 | 3.820 | 3.820 | 9,132,908 |
| 2025-10-22 | 3.890 | 3.950 | 3.890 | 3.900 | 3.900 | 5,862,571 |
| 2025-10-21 | 3.960 | 4.000 | 3.870 | 3.890 | 3.890 | 11,032,297 |
| 2025-10-20 | 3.960 | 3.960 | 3.830 | 3.960 | 3.960 | 8,402,831 |
| 2025-10-17 | 3.980 | 3.980 | 3.920 | 3.960 | 3.960 | 4,824,585 |
| 2025-10-16 | 3.970 | 4.000 | 3.910 | 3.980 | 3.980 | 5,318,037 |
| 2025-10-15 | 4.000 | 4.000 | 3.920 | 3.970 | 3.970 | 3,397,212 |
| 2025-10-14 | 3.930 | 4.000 | 3.890 | 4.000 | 4.000 | 7,173,020 |
| 2025-10-13 | 4.000 | 4.000 | 3.930 | 3.930 | 3.930 | 5,366,502 |
| 2025-10-10 | 3.980 | 4.000 | 3.900 | 4.000 | 4.000 | 5,541,719 |
| 2025-10-09 | 3.940 | 4.080 | 3.940 | 3.980 | 3.980 | 6,661,908 |
| 2025-10-08 | 3.900 | 3.970 | 3.900 | 3.940 | 3.940 | 6,115,129 |
| 2025-10-07 | 4.000 | 4.200 | 3.710 | 3.900 | 3.900 | 15,845,794 |
| 2025-10-06 | 4.030 | 4.200 | 3.700 | 4.000 | 4.000 | 17,979,295 |
| 2025-10-03 | 3.690 | 4.050 | 3.690 | 4.030 | 4.030 | 18,452,977 |
| 2025-10-02 | 3.500 | 3.740 | 3.500 | 3.690 | 3.690 | 5,887,332 |
| 2025-09-30 | 3.650 | 3.660 | 3.450 | 3.500 | 3.500 | 12,321,076 |
| 2025-09-29 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 9,953,566 |
| 2025-09-26 | 3.820 | 3.900 | 3.790 | 3.800 | 3.800 | 10,861,146 |
| 2025-09-25 | 3.920 | 3.920 | 3.710 | 3.820 | 3.820 | 8,688,855 |
| 2025-09-24 | 3.980 | 4.000 | 3.730 | 3.920 | 3.920 | 5,358,452 |
| 2025-09-23 | 4.000 | 4.010 | 3.670 | 3.980 | 3.980 | 8,909,331 |
| 2025-09-22 | 3.950 | 4.000 | 3.800 | 4.000 | 4.000 | 6,276,451 |
| 2025-09-19 | 4.010 | 4.050 | 3.950 | 3.950 | 3.950 | 7,782,823 |
| 2025-09-18 | 4.050 | 4.050 | 4.000 | 4.010 | 4.010 | 6,044,618 |
| 2025-09-17 | 4.010 | 4.050 | 4.010 | 4.050 | 4.050 | 4,666,643 |
| 2025-09-16 | 4.100 | 4.150 | 4.000 | 4.010 | 4.010 | 10,784,312 |
| 2025-09-15 | 4.170 | 4.260 | 4.100 | 4.100 | 4.100 | 7,553,881 |
| 2025-09-12 | 4.280 | 4.280 | 4.000 | 4.170 | 4.170 | 9,652,589 |
| 2025-09-11 | 4.200 | 4.390 | 4.180 | 4.280 | 4.280 | 9,584,064 |
| 2025-09-10 | 4.000 | 4.250 | 4.000 | 4.200 | 4.200 | 14,275,169 |
| 2025-09-09 | 3.830 | 4.090 | 3.830 | 4.000 | 4.000 | 16,049,557 |
| 2025-09-08 | 3.490 | 3.830 | 3.490 | 3.830 | 3.830 | 25,448,565 |
| 2025-09-04 | 3.180 | 3.490 | 3.100 | 3.490 | 3.490 | 11,633,449 |
| 2025-09-03 | 3.420 | 3.420 | 3.080 | 3.180 | 3.180 | 29,079,333 |
| 2025-09-02 | 3.800 | 4.000 | 3.420 | 3.420 | 3.420 | 21,806,619 |
| 2025-09-01 | 4.040 | 4.040 | 3.800 | 3.800 | 3.800 | 17,724,025 |
| 2025-08-29 | 4.110 | 4.120 | 4.000 | 4.040 | 4.040 | 7,716,838 |
| 2025-08-28 | 4.180 | 4.250 | 4.110 | 4.110 | 4.110 | 8,470,303 |
| 2025-08-27 | 4.430 | 4.450 | 4.180 | 4.180 | 4.180 | 13,113,604 |
| 2025-08-26 | 4.470 | 4.470 | 4.030 | 4.430 | 4.430 | 36,152,907 |
| 2025-08-25 | 4.180 | 4.500 | 4.020 | 4.470 | 4.470 | 26,203,909 |
| 2025-08-22 | 3.920 | 4.310 | 3.920 | 4.180 | 4.180 | 43,727,065 |
| 2025-08-21 | 3.940 | 4.140 | 3.560 | 3.920 | 3.920 | 20,649,855 |
| 2025-08-20 | 4.300 | 4.500 | 3.870 | 3.940 | 3.940 | 39,279,796 |
| 2025-08-19 | 4.180 | 4.590 | 4.000 | 4.300 | 4.300 | 100,111,933 |
| 2025-08-18 | 3.800 | 4.180 | 3.800 | 4.180 | 4.180 | 33,188,176 |
| 2025-08-15 | 4.190 | 4.600 | 3.780 | 3.800 | 3.800 | 117,995,006 |
| 2025-08-14 | 4.650 | 5.110 | 4.190 | 4.190 | 4.190 | 236,570,366 |
| 2025-08-13 | 4.230 | 4.650 | 4.230 | 4.650 | 4.650 | 50,936,781 |
| 2025-08-12 | 3.850 | 4.230 | 3.850 | 4.230 | 4.230 | 64,991,885 |
| 2025-08-11 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 154,726,726 |
| 2025-08-08 | 3.190 | 3.500 | 3.190 | 3.500 | 3.500 | 178,524,964 |
| 2025-08-07 | 2.900 | 3.190 | 2.900 | 3.190 | 3.190 | 25,366,844 |
| 2025-08-06 | 2.640 | 2.900 | 2.640 | 2.900 | 2.900 | 90,681,584 |
| 2025-08-05 | 2.400 | 2.640 | 2.400 | 2.640 | 2.640 | 97,102,896 |
| 2025-08-04 | 2.190 | 2.400 | 2.170 | 2.400 | 2.400 | 40,148,535 |
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.