AIICO INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	1.180	1.190	1.140	1.180	1.180	3,304,236
2024-11-05	1.200	1.200	1.080	1.180	1.180	7,767,415
2024-11-04	1.210	1.210	1.150	1.200	1.200	5,996,497
2024-11-01	1.210	1.230	1.180	1.210	1.210	6,047,500
2024-10-31	1.200	1.210	1.140	1.210	1.210	13,520,862
2024-10-30	1.250	1.250	1.190	1.200	1.200	5,229,306
2024-10-29	1.200	1.250	1.190	1.250	1.250	11,742,553
2024-10-28	1.200	1.220	1.190	1.200	1.200	10,272,131
2024-10-25	1.150	1.210	1.150	1.200	1.200	10,930,626
2024-10-24	1.180	1.180	1.140	1.150	1.150	8,786,645
2024-10-23	1.200	1.200	1.170	1.180	1.180	1,361,757
2024-10-22	1.170	1.200	1.140	1.200	1.200	5,264,217
2024-10-21	1.150	1.170	1.150	1.170	1.170	5,641,767
2024-10-18	1.160	1.160	1.150	1.150	1.150	2,112,743
2024-10-17	1.160	1.170	1.150	1.160	1.160	7,641,260
2024-10-16	1.170	1.170	1.150	1.160	1.160	3,697,871
2024-10-15	1.220	1.220	1.170	1.170	1.170	2,591,585
2024-10-14	1.170	1.220	1.160	1.220	1.220	5,636,017
2024-10-11	1.180	1.180	1.150	1.170	1.170	7,577,642
2024-10-10	1.200	1.200	1.160	1.180	1.180	7,759,956
2024-10-09	1.200	1.250	1.180	1.200	1.200	11,824,727
2024-10-08	1.190	1.250	1.180	1.200	1.200	6,881,835
2024-10-07	1.180	1.210	1.140	1.190	1.190	4,230,074
2024-10-04	1.180	1.230	1.180	1.180	1.180	3,378,642
2024-10-03	1.170	1.180	1.160	1.180	1.180	3,511,172
2024-10-02	1.160	1.210	1.130	1.170	1.170	6,080,364
2024-09-30	1.170	1.170	1.130	1.160	1.160	7,506,482
2024-09-27	1.190	1.190	1.150	1.170	1.170	2,987,114
2024-09-26	1.200	1.200	1.090	1.190	1.190	12,037,508
2024-09-25	1.180	1.200	1.180	1.200	1.200	5,521,358
2024-09-24	1.170	1.230	1.150	1.180	1.180	15,626,136
2024-09-23	1.190	1.190	1.150	1.170	1.170	13,597,813
2024-09-20	1.140	1.240	1.140	1.190	1.190	14,684,439
2024-09-19	1.110	1.160	1.110	1.140	1.140	7,059,471
2024-09-18	1.100	1.140	1.100	1.110	1.110	10,731,685
2024-09-17	1.120	1.140	1.100	1.100	1.100	6,834,030
2024-09-13	1.140	1.150	1.120	1.120	1.120	4,637,696
2024-09-12	1.100	1.140	1.100	1.140	1.140	3,239,351
2024-09-11	1.090	1.150	1.090	1.100	1.100	4,710,073
2024-09-10	1.140	1.140	1.090	1.090	1.090	9,692,284
2024-09-09	1.100	1.140	1.100	1.140	1.140	3,186,308
2024-09-06	1.150	1.160	1.100	1.100	1.100	11,701,178
2024-09-05	1.170	1.170	1.100	1.150	1.150	11,377,959
2024-09-04	1.130	1.170	1.100	1.170	1.170	9,767,475
2024-09-03	1.200	1.200	1.130	1.130	1.130	8,107,403
2024-09-02	1.200	1.240	1.160	1.200	1.200	8,138,063
2024-08-30	1.200	1.230	1.160	1.200	1.200	7,324,210
2024-08-29	1.170	1.280	1.170	1.200	1.200	21,094,950
2024-08-28	1.110	1.190	1.110	1.170	1.170	9,072,683
2024-08-27	1.120	1.130	1.100	1.110	1.110	10,348,532
2024-08-26	1.120	1.130	1.090	1.120	1.120	8,924,806
2024-08-23	1.130	1.150	1.100	1.120	1.120	8,279,352
2024-08-22	1.090	1.140	1.070	1.130	1.130	9,343,982
2024-08-21	1.110	1.130	1.080	1.090	1.090	5,271,420
2024-08-20	1.080	1.130	1.080	1.110	1.110	11,245,390
2024-08-19	1.120	1.120	1.080	1.080	1.080	3,728,589
2024-08-16	1.140	1.140	1.100	1.120	1.120	6,591,268
2024-08-15	1.070	1.150	1.070	1.140	1.140	16,368,201
2024-08-14	1.100	1.110	1.070	1.070	1.070	10,079,617
2024-08-13	1.070	1.110	1.070	1.100	1.100	4,931,311

← NewerPage 9 of 21 · 1,236 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.