FORTIS GLOBAL INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	2.800	2.800	2.700	2.700	2.700	528,710
2026-07-20	2.840	2.840	2.560	2.800	2.800	2,408,660
2026-07-17	2.840	2.840	2.840	2.840	2.840	486,154
2026-07-16	2.920	2.920	2.630	2.840	2.840	1,497,098
2026-07-15	2.770	2.920	2.550	2.920	2.920	1,158,750
2026-07-14	3.000	3.000	2.700	2.770	2.770	2,073,947
2026-07-13	2.910	3.000	2.620	3.000	3.000	2,882,371
2026-07-10	2.750	2.910	2.580	2.910	2.910	2,080,083
2026-07-09	2.600	2.750	2.600	2.750	2.750	830,502
2026-07-08	2.610	2.800	2.600	2.600	2.600	6,192,584
2026-07-07	2.900	2.900	2.610	2.610	2.610	6,869,531
2026-07-06	3.220	3.220	2.900	2.900	2.900	4,606,446
2026-07-03	3.570	3.570	3.220	3.220	3.220	275,372
2026-07-02	3.570	3.570	3.570	3.570	3.570	739,087
2026-07-01	0.990	0.990	0.990	0.990	0.990	0
2026-06-30	0.990	0.990	0.990	0.990	0.990	0
2026-06-29	0.990	0.990	0.990	0.990	0.990	0
2026-06-26	0.990	0.990	0.990	0.990	0.990	0
2026-06-25	0.990	0.990	0.990	0.990	0.990	0
2026-06-24	0.990	0.990	0.990	0.990	0.990	0
2026-06-23	0.990	0.990	0.990	0.990	0.990	0
2026-06-22	0.990	0.990	0.990	0.990	0.990	0
2026-06-19	0.990	0.990	0.990	0.990	0.990	0
2026-06-18	0.990	0.990	0.990	0.990	0.990	0
2026-06-17	0.990	0.990	0.990	0.990	0.990	0
2026-06-16	0.980	0.990	0.980	0.990	0.990	1,939,070
2026-06-15	0.970	0.980	0.970	0.980	0.980	1,582,292
2026-06-11	1.030	1.030	0.970	0.970	0.970	1,190,896
2026-06-10	1.000	1.040	0.970	1.030	1.030	18,381,223
2026-06-09	0.940	1.000	0.900	1.000	1.000	4,649,722
2026-06-08	1.000	1.020	0.940	0.940	0.940	6,119,360
2026-06-05	1.000	1.000	1.000	1.000	1.000	1,173,853
2026-06-04	1.050	1.050	0.970	1.000	1.000	16,797,315
2026-06-03	1.000	1.050	0.970	1.050	1.050	6,328,373
2026-06-02	1.010	1.010	1.000	1.000	1.000	5,760,524
2026-06-01	1.000	1.030	1.000	1.010	1.010	2,022,614
2026-05-29	1.000	1.000	1.000	1.000	1.000	733,454
2026-05-26	1.030	1.060	1.000	1.000	1.000	2,312,556
2026-05-25	1.080	1.080	1.030	1.030	1.030	4,017,819
2026-05-22	1.030	1.090	1.030	1.080	1.080	2,305,888
2026-05-21	1.070	1.070	1.030	1.030	1.030	1,227,931
2026-05-20	1.030	1.070	1.030	1.070	1.070	1,701,854
2026-05-19	1.090	1.090	1.010	1.030	1.030	8,129,607
2026-05-18	1.080	1.100	1.080	1.090	1.090	11,988,198
2026-05-15	1.100	1.100	1.080	1.080	1.080	1,739,745
2026-05-14	1.010	1.100	0.920	1.100	1.100	28,757,423
2026-05-13	1.060	1.110	1.010	1.010	1.010	38,334,593
2026-05-12	1.140	1.150	1.060	1.060	1.060	15,150,586
2026-05-11	1.060	1.140	1.000	1.140	1.140	6,848,918
2026-05-08	1.070	1.070	1.050	1.060	1.060	41,544,256
2026-05-07	1.080	1.110	1.060	1.070	1.070	214,735,517
2026-05-06	1.170	1.180	1.070	1.080	1.080	30,167,362
2026-05-05	1.140	1.180	1.140	1.150	1.150	8,575,740
2026-05-04	1.170	1.200	1.110	1.140	1.140	11,990,894
2026-04-30	1.180	1.230	1.170	1.170	1.170	6,384,556
2026-04-29	1.290	1.300	1.170	1.180	1.180	19,311,916
2026-04-28	1.350	1.350	1.220	1.290	1.290	5,711,280
2026-04-27	1.310	1.350	1.240	1.350	1.350	3,242,617
2026-04-24	1.310	1.360	1.300	1.310	1.310	4,762,676
2026-04-23	1.370	1.400	1.310	1.310	1.310	5,913,261

← NewerPage 2 of 5 · 246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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