AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.620	1.750	1.620	1.680	1.680	12,752,003
2025-01-31	1.770	1.820	1.610	1.620	1.620	19,274,939
2025-01-30	1.800	1.800	1.760	1.770	1.770	7,446,100
2025-01-29	1.820	1.840	1.770	1.800	1.800	14,091,245
2025-01-28	1.800	1.840	1.780	1.820	1.820	17,007,520
2025-01-27	1.800	1.840	1.790	1.800	1.800	9,785,878
2025-01-24	1.790	1.840	1.790	1.800	1.800	8,004,145
2025-01-23	1.770	1.840	1.750	1.790	1.790	12,657,085
2025-01-22	1.710	1.790	1.710	1.770	1.770	17,917,935
2025-01-21	1.610	1.770	1.580	1.710	1.710	21,782,168
2025-01-20	1.700	1.720	1.610	1.610	1.610	22,146,994
2025-01-17	1.680	1.740	1.680	1.700	1.700	12,630,965
2025-01-16	1.700	1.750	1.680	1.680	1.680	15,447,560
2025-01-15	1.840	1.840	1.660	1.700	1.700	39,681,624
2025-01-14	1.890	1.900	1.720	1.840	1.840	26,586,429
2025-01-13	1.900	1.950	1.800	1.890	1.890	30,023,081
2025-01-10	1.930	1.990	1.840	1.900	1.900	21,813,465
2025-01-09	1.880	2.000	1.810	1.930	1.930	54,234,773
2025-01-08	1.710	1.880	1.600	1.880	1.880	54,330,872
2025-01-07	1.890	2.070	1.710	1.710	1.710	120,702,526
2025-01-06	1.720	1.890	1.720	1.890	1.890	38,885,068
2025-01-03	1.570	1.720	1.570	1.720	1.720	39,680,366
2025-01-02	1.430	1.570	1.430	1.570	1.570	58,603,737
2024-12-31	1.430	1.480	1.400	1.430	1.430	11,691,178
2024-12-30	1.490	1.490	1.410	1.430	1.430	9,392,480
2024-12-27	1.500	1.520	1.360	1.490	1.490	9,927,791
2024-12-24	1.520	1.520	1.450	1.500	1.500	4,701,047
2024-12-23	1.500	1.550	1.400	1.520	1.520	21,406,726
2024-12-20	1.490	1.630	1.400	1.500	1.500	21,819,677
2024-12-19	1.450	1.490	1.450	1.490	1.490	20,983,196
2024-12-18	1.240	1.360	1.240	1.360	1.360	16,229,713
2024-12-17	1.200	1.260	1.200	1.240	1.240	4,542,834
2024-12-16	1.260	1.270	1.200	1.200	1.200	9,199,735
2024-12-13	1.240	1.260	1.240	1.260	1.260	6,093,613
2024-12-12	1.220	1.260	1.220	1.240	1.240	6,743,722
2024-12-11	1.220	1.250	1.200	1.220	1.220	4,676,245
2024-12-10	1.210	1.250	1.200	1.220	1.220	14,018,475
2024-12-09	1.220	1.240	1.210	1.210	1.210	3,696,036
2024-12-06	1.230	1.250	1.210	1.220	1.220	9,773,061
2024-12-05	1.230	1.230	1.220	1.230	1.230	8,384,941
2024-12-04	1.220	1.230	1.220	1.230	1.230	7,044,915
2024-12-03	1.220	1.240	1.210	1.220	1.220	4,882,084
2024-12-02	1.200	1.230	1.200	1.220	1.220	5,122,675
2024-11-29	1.220	1.240	1.190	1.200	1.200	2,129,702
2024-11-28	1.200	1.240	1.180	1.220	1.220	2,337,492
2024-11-27	1.200	1.230	1.200	1.200	1.200	4,853,329
2024-11-26	1.240	1.250	1.150	1.200	1.200	11,404,366
2024-11-25	1.250	1.250	1.180	1.240	1.240	17,413,811
2024-11-22	1.180	1.270	1.180	1.250	1.250	5,898,562
2024-11-21	1.210	1.250	1.180	1.180	1.180	11,531,804
2024-11-20	1.240	1.270	1.210	1.210	1.210	8,906,989
2024-11-19	1.200	1.240	1.200	1.240	1.240	8,460,584
2024-11-18	1.200	1.220	1.180	1.200	1.200	3,279,024
2024-11-15	1.160	1.200	1.160	1.200	1.200	4,113,437
2024-11-14	1.210	1.210	1.150	1.160	1.160	7,112,212
2024-11-13	1.170	1.220	1.150	1.210	1.210	4,378,688
2024-11-12	1.190	1.190	1.130	1.170	1.170	3,845,942
2024-11-11	1.200	1.200	1.150	1.190	1.190	8,340,412
2024-11-08	1.190	1.230	1.180	1.200	1.200	3,386,603
2024-11-07	1.180	1.190	1.150	1.190	1.190	3,506,481

← NewerPage 8 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.