CORNERSTONE INSURANCE CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-01	0.690	0.690	0.690	0.690	0.690	271,266
2022-08-31	0.700	0.700	0.650	0.690	0.690	1,862,000
2022-08-30	0.700	0.700	0.660	0.700	0.700	2,289,667
2022-08-29	0.700	0.700	0.660	0.700	0.700	2,253,435
2022-08-26	0.700	0.700	0.700	0.700	0.700	25,000
2022-08-25	0.700	0.700	0.660	0.700	0.700	1,154,053
2022-08-24	0.700	0.700	0.660	0.700	0.700	1,199,439
2022-08-23	0.720	0.730	0.650	0.700	0.700	4,891,185
2022-08-22	0.730	0.730	0.660	0.720	0.720	4,361,829
2022-08-19	0.720	0.730	0.680	0.730	0.730	1,526,015
2022-08-18	0.720	0.720	0.720	0.720	0.720	24,667
2022-08-17	0.730	0.730	0.660	0.720	0.720	11,139,559
2022-08-16	0.730	0.730	0.660	0.730	0.730	2,307,454
2022-08-15	0.730	0.730	0.730	0.730	0.730	28,006
2022-08-12	0.730	0.730	0.730	0.730	0.730	2,443
2022-08-11	0.730	0.730	0.730	0.730	0.730	259,147
2022-08-10	0.680	0.730	0.680	0.730	0.730	5,213,540
2022-08-09	0.750	0.750	0.680	0.680	0.680	355,759
2022-08-08	0.710	0.750	0.700	0.750	0.750	1,962,519
2022-08-05	0.700	0.710	0.650	0.710	0.710	3,813,112
2022-08-04	0.680	0.700	0.680	0.700	0.700	3,317,374
2022-08-03	0.750	0.750	0.680	0.680	0.680	1,689,300
2022-08-02	0.750	0.750	0.680	0.750	0.750	1,272,433
2022-08-01	0.750	0.750	0.680	0.750	0.750	991,779
2022-07-29	0.750	0.750	0.750	0.750	0.750	35,467
2022-07-28	0.750	0.750	0.750	0.750	0.750	102,500
2022-07-27	0.750	0.750	0.750	0.750	0.750	122,410
2022-07-26	0.750	0.750	0.720	0.750	0.750	424,109
2022-07-25	0.720	0.750	0.720	0.750	0.750	481,276
2022-07-22	0.720	0.720	0.720	0.720	0.720	50,000
2022-07-21	0.660	0.720	0.650	0.720	0.720	1,096,769
2022-07-20	0.660	0.660	0.660	0.660	0.660	284,639
2022-07-19	0.620	0.660	0.620	0.660	0.660	394,382
2022-07-18	0.570	0.620	0.570	0.620	0.620	453,401
2022-07-15	0.600	0.600	0.570	0.570	0.570	695,911
2022-07-14	0.600	0.600	0.600	0.600	0.600	77,237
2022-07-13	0.690	0.690	0.600	0.600	0.600	742,989
2022-07-08	0.730	0.730	0.660	0.690	0.690	1,330,050
2022-07-07	0.730	0.730	0.660	0.730	0.730	646,916
2022-07-06	0.750	0.750	0.730	0.730	0.730	1,062,900
2022-07-05	0.750	0.750	0.750	0.750	0.750	4,200
2022-07-04	0.750	0.750	0.750	0.750	0.750	156,501
2022-07-01	0.720	0.750	0.650	0.750	0.750	2,530,767
2022-06-30	0.660	0.720	0.660	0.720	0.720	1,963,039
2022-06-29	0.660	0.660	0.660	0.660	0.660	277,029
2022-06-28	0.660	0.660	0.660	0.660	0.660	53,500
2022-06-27	0.620	0.660	0.610	0.660	0.660	2,226,465
2022-06-24	0.620	0.620	0.620	0.620	0.620	26,617
2022-06-23	0.620	0.620	0.620	0.620	0.620	319,123
2022-06-22	0.620	0.620	0.620	0.620	0.620	633
2022-06-21	0.600	0.620	0.600	0.620	0.620	150,030
2022-06-20	0.620	0.620	0.580	0.600	0.600	1,292,272
2022-06-17	0.620	0.620	0.620	0.620	0.620	33,599
2022-06-16	0.620	0.620	0.620	0.620	0.620	45,667
2022-06-15	0.620	0.620	0.600	0.620	0.620	1,733,917
2022-06-14	0.610	0.620	0.610	0.620	0.620	220,508
2022-06-10	0.610	0.610	0.610	0.610	0.610	86,412
2022-06-09	0.560	0.610	0.560	0.610	0.610	748,990
2022-06-08	0.620	0.620	0.560	0.560	0.560	1,285,948
2022-06-07	0.620	0.620	0.620	0.620	0.620	4,778

← NewerPage 18 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-02	0.2800 NGN
2025-07-08	0.2700 NGN
2024-07-15	0.1600 NGN
2023-06-06	0.0600 NGN
2022-07-13	0.0500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.