CORNERSTONE INSURANCE CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-03 | 3.470 | 3.470 | 3.130 | 3.420 | 3.420 | 2,165,052 |
| 2025-01-31 | 3.440 | 3.470 | 3.350 | 3.470 | 3.470 | 1,823,853 |
| 2025-01-30 | 3.280 | 3.450 | 3.280 | 3.440 | 3.440 | 2,795,366 |
| 2025-01-29 | 3.470 | 3.470 | 3.130 | 3.280 | 3.280 | 2,574,999 |
| 2025-01-28 | 3.670 | 3.670 | 3.310 | 3.470 | 3.470 | 11,665,626 |
| 2025-01-27 | 3.480 | 3.670 | 3.400 | 3.670 | 3.670 | 4,848,829 |
| 2025-01-24 | 3.710 | 3.710 | 3.340 | 3.480 | 3.480 | 13,990,824 |
| 2025-01-23 | 3.820 | 3.820 | 3.440 | 3.710 | 3.710 | 4,021,901 |
| 2025-01-22 | 3.910 | 4.000 | 3.520 | 3.820 | 3.820 | 9,624,871 |
| 2025-01-21 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 518,322 |
| 2025-01-20 | 4.060 | 4.060 | 3.760 | 3.910 | 3.910 | 2,842,070 |
| 2025-01-17 | 3.700 | 4.060 | 3.700 | 4.060 | 4.060 | 1,252,131 |
| 2025-01-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 843,651 |
| 2025-01-15 | 3.910 | 3.910 | 3.700 | 3.700 | 3.700 | 971,871 |
| 2025-01-14 | 3.910 | 3.910 | 3.910 | 3.910 | 3.910 | 550,616 |
| 2025-01-13 | 3.910 | 3.910 | 3.880 | 3.910 | 3.910 | 1,212,871 |
| 2025-01-10 | 3.930 | 3.930 | 3.860 | 3.910 | 3.910 | 1,206,957 |
| 2025-01-09 | 3.930 | 3.930 | 3.930 | 3.930 | 3.930 | 90,640 |
| 2025-01-08 | 4.150 | 4.150 | 3.740 | 3.930 | 3.930 | 7,233,385 |
| 2025-01-07 | 4.610 | 4.610 | 4.150 | 4.150 | 4.150 | 4,116,344 |
| 2025-01-06 | 4.350 | 4.760 | 3.960 | 4.610 | 4.610 | 12,803,294 |
| 2025-01-03 | 3.960 | 4.350 | 3.960 | 4.350 | 4.350 | 7,681,158 |
| 2025-01-02 | 3.600 | 3.960 | 3.600 | 3.960 | 3.960 | 6,360,650 |
| 2024-12-31 | 3.300 | 3.600 | 3.090 | 3.600 | 3.600 | 2,648,152 |
| 2024-12-30 | 3.270 | 3.300 | 3.010 | 3.300 | 3.300 | 3,669,975 |
| 2024-12-27 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 201,522 |
| 2024-12-24 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 22,250 |
| 2024-12-23 | 3.150 | 3.270 | 3.150 | 3.270 | 3.270 | 1,213,644 |
| 2024-12-20 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 380,038 |
| 2024-12-19 | 3.140 | 3.150 | 3.140 | 3.150 | 3.150 | 419,542 |
| 2024-12-18 | 3.100 | 3.140 | 2.950 | 3.140 | 3.140 | 1,219,958 |
| 2024-12-17 | 3.150 | 3.150 | 2.950 | 3.100 | 3.100 | 1,732,013 |
| 2024-12-16 | 3.130 | 3.150 | 3.130 | 3.150 | 3.150 | 1,412,064 |
| 2024-12-13 | 3.140 | 3.140 | 2.910 | 3.130 | 3.130 | 1,146,407 |
| 2024-12-12 | 3.100 | 3.140 | 2.810 | 3.140 | 3.140 | 2,135,584 |
| 2024-12-11 | 3.070 | 3.100 | 3.070 | 3.100 | 3.100 | 442,000 |
| 2024-12-10 | 3.030 | 3.120 | 3.030 | 3.070 | 3.070 | 1,871,892 |
| 2024-12-09 | 3.200 | 3.200 | 2.880 | 3.030 | 3.030 | 3,329,029 |
| 2024-12-06 | 3.300 | 3.300 | 3.040 | 3.200 | 3.200 | 2,884,737 |
| 2024-12-05 | 3.000 | 3.300 | 3.000 | 3.300 | 3.300 | 3,654,033 |
| 2024-12-04 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 2,593,200 |
| 2024-12-03 | 2.650 | 2.900 | 2.500 | 2.900 | 2.900 | 6,952,460 |
| 2024-12-02 | 2.560 | 2.750 | 2.560 | 2.650 | 2.650 | 1,672,665 |
| 2024-11-29 | 2.750 | 2.750 | 2.560 | 2.560 | 2.560 | 906,466 |
| 2024-11-28 | 2.650 | 2.750 | 2.650 | 2.750 | 2.750 | 1,364,800 |
| 2024-11-27 | 2.600 | 2.650 | 2.600 | 2.650 | 2.650 | 1,366,135 |
| 2024-11-26 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 2,065,063 |
| 2024-11-25 | 2.550 | 2.600 | 2.550 | 2.600 | 2.600 | 1,542,221 |
| 2024-11-22 | 2.600 | 2.600 | 2.550 | 2.550 | 2.550 | 621,067 |
| 2024-11-21 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 2,015,565 |
| 2024-11-20 | 2.590 | 2.600 | 2.590 | 2.600 | 2.600 | 8,015,516 |
| 2024-11-19 | 2.500 | 2.590 | 2.500 | 2.590 | 2.590 | 331,261 |
| 2024-11-18 | 2.600 | 2.600 | 2.500 | 2.500 | 2.500 | 1,110,879 |
| 2024-11-15 | 2.550 | 2.600 | 2.550 | 2.600 | 2.600 | 3,186,972 |
| 2024-11-14 | 2.500 | 2.550 | 2.500 | 2.550 | 2.550 | 3,911,295 |
| 2024-11-13 | 2.500 | 2.500 | 2.500 | 2.500 | 2.500 | 99,018 |
| 2024-11-12 | 2.500 | 2.500 | 2.400 | 2.500 | 2.500 | 912,194 |
| 2024-11-11 | 2.490 | 2.500 | 2.490 | 2.500 | 2.500 | 417,184 |
| 2024-11-08 | 2.610 | 2.610 | 2.420 | 2.490 | 2.490 | 486,197 |
| 2024-11-07 | 2.610 | 2.610 | 2.610 | 2.610 | 2.610 | 112,767 |
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.