AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.590	1.700	1.590	1.680	1.680	13,887,954
2025-05-02	1.680	1.680	1.590	1.590	1.590	9,626,104
2025-04-30	1.660	1.710	1.660	1.680	1.680	7,988,778
2025-04-29	1.610	1.660	1.610	1.660	1.660	1,896,622
2025-04-28	1.600	1.730	1.600	1.610	1.610	11,307,671
2025-04-25	1.550	1.640	1.550	1.600	1.600	1,699,833
2025-04-24	1.600	1.600	1.550	1.550	1.550	3,151,763
2025-04-23	1.640	1.640	1.520	1.600	1.600	4,135,342
2025-04-22	1.560	1.640	1.530	1.640	1.640	2,145,064
2025-04-17	1.600	1.620	1.500	1.560	1.560	10,559,988
2025-04-16	1.600	1.600	1.500	1.600	1.600	9,890,437
2025-04-15	1.560	1.600	1.530	1.600	1.600	13,910,830
2025-04-14	1.550	1.600	1.550	1.560	1.560	9,197,427
2025-04-11	1.430	1.550	1.400	1.550	1.550	12,107,139
2025-04-10	1.360	1.480	1.360	1.430	1.430	8,808,727
2025-04-09	1.300	1.420	1.300	1.360	1.360	7,782,264
2025-04-08	1.400	1.460	1.260	1.300	1.300	16,704,523
2025-04-07	1.520	1.590	1.370	1.400	1.400	20,058,388
2025-04-04	1.570	1.580	1.450	1.520	1.520	5,009,707
2025-04-03	1.550	1.580	1.510	1.570	1.570	3,981,226
2025-04-02	1.600	1.600	1.480	1.550	1.550	11,356,232
2025-03-28	1.600	1.640	1.560	1.600	1.600	6,372,960
2025-03-27	1.600	1.660	1.600	1.600	1.600	3,717,952
2025-03-26	1.580	1.620	1.580	1.600	1.600	8,974,524
2025-03-25	1.500	1.620	1.500	1.580	1.580	4,756,768
2025-03-24	1.540	1.630	1.500	1.500	1.500	15,792,886
2025-03-21	1.500	1.590	1.500	1.540	1.540	7,980,101
2025-03-20	1.570	1.580	1.500	1.500	1.500	5,015,530
2025-03-19	1.600	1.630	1.550	1.570	1.570	5,495,379
2025-03-18	1.590	1.700	1.530	1.600	1.600	13,562,216
2025-03-17	1.600	1.630	1.540	1.590	1.590	14,303,672
2025-03-14	1.600	1.650	1.600	1.600	1.600	1,680,827
2025-03-13	1.600	1.630	1.580	1.600	1.600	2,903,160
2025-03-12	1.650	1.650	1.560	1.600	1.600	9,511,216
2025-03-11	1.640	1.670	1.630	1.650	1.650	5,734,974
2025-03-10	1.600	1.700	1.600	1.640	1.640	8,241,721
2025-03-07	1.510	1.610	1.510	1.600	1.600	6,642,566
2025-03-06	1.480	1.570	1.480	1.510	1.510	14,298,713
2025-03-05	1.600	1.700	1.440	1.480	1.480	15,988,294
2025-03-04	1.690	1.690	1.600	1.600	1.600	6,463,321
2025-03-03	1.700	1.700	1.620	1.690	1.690	4,998,011
2025-02-28	1.610	1.700	1.610	1.700	1.700	4,155,030
2025-02-27	1.620	1.660	1.600	1.610	1.610	16,670,065
2025-02-26	1.650	1.700	1.620	1.620	1.620	10,786,125
2025-02-25	1.720	1.730	1.630	1.650	1.650	14,006,039
2025-02-24	1.720	1.760	1.650	1.720	1.720	12,365,824
2025-02-21	1.750	1.750	1.710	1.720	1.720	10,751,654
2025-02-20	1.720	1.750	1.700	1.750	1.750	9,611,114
2025-02-19	1.720	1.760	1.690	1.720	1.720	11,555,362
2025-02-18	1.720	1.760	1.700	1.720	1.720	8,106,508
2025-02-17	1.700	1.790	1.700	1.720	1.720	24,614,068
2025-02-14	1.750	1.790	1.700	1.700	1.700	20,081,020
2025-02-13	1.740	1.790	1.720	1.750	1.750	19,854,914
2025-02-12	1.780	1.790	1.720	1.740	1.740	18,491,950
2025-02-11	1.720	1.780	1.700	1.780	1.780	21,403,480
2025-02-10	1.690	1.830	1.690	1.720	1.720	27,232,962
2025-02-07	1.690	1.750	1.680	1.690	1.690	4,236,858
2025-02-06	1.710	1.750	1.690	1.690	1.690	5,147,649
2025-02-05	1.680	1.720	1.680	1.710	1.710	33,170,974
2025-02-04	1.680	1.720	1.620	1.680	1.680	15,317,158

← NewerPage 7 of 21 · 1,239 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.