AXAMANSARD INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	6.030	6.030	6.030	6.030	6.030	697,868
2024-02-12	6.030	6.030	6.000	6.030	6.030	1,073,648
2024-02-09	5.600	6.150	5.600	6.030	6.030	1,141,818
2024-02-08	5.950	5.950	5.400	5.600	5.600	4,759,775
2024-02-07	6.200	6.200	5.860	5.950	5.950	2,356,797
2024-02-06	6.150	6.200	6.100	6.200	6.200	1,595,376
2024-02-05	6.340	6.380	6.120	6.150	6.150	2,849,962
2024-02-02	6.000	6.550	6.000	6.340	6.340	5,162,953
2024-02-01	5.860	6.230	5.280	6.000	6.000	16,474,401
2024-01-31	5.850	6.390	5.270	5.860	5.860	5,473,707
2024-01-30	6.500	6.500	5.850	5.850	5.850	3,077,438
2024-01-29	6.550	6.550	6.500	6.500	6.500	2,693,021
2024-01-26	6.350	6.550	6.300	6.550	6.550	5,297,326
2024-01-25	6.270	6.350	6.050	6.350	6.350	3,042,971
2024-01-24	6.310	6.310	6.000	6.270	6.270	4,108,839
2024-01-23	6.600	6.700	6.000	6.310	6.310	10,737,260
2024-01-22	6.450	6.800	6.450	6.600	6.600	9,060,078
2024-01-19	6.300	6.450	6.260	6.450	6.450	3,578,461
2024-01-18	6.500	6.550	6.300	6.300	6.300	6,590,858
2024-01-17	6.400	6.790	6.400	6.500	6.500	8,459,963
2024-01-16	6.490	6.510	6.400	6.400	6.400	10,506,759
2024-01-15	5.900	6.490	5.900	6.490	6.490	14,985,470
2024-01-12	5.900	6.000	5.900	5.900	5.900	1,990,926
2024-01-11	5.800	5.900	5.700	5.900	5.900	2,833,202
2024-01-10	6.350	6.400	5.720	5.800	5.800	13,533,358
2024-01-09	6.000	6.600	6.000	6.350	6.350	20,520,262
2024-01-08	5.600	6.160	5.300	6.000	6.000	15,899,395
2024-01-05	5.500	5.600	5.050	5.600	5.600	19,337,282
2024-01-04	5.450	5.600	5.450	5.500	5.500	15,727,742
2024-01-03	5.500	5.500	5.220	5.450	5.450	14,017,300
2024-01-02	5.500	5.600	5.500	5.500	5.500	3,654,116
2023-12-29	5.500	5.500	5.500	5.500	5.500	1,888,655
2023-12-28	5.190	5.700	5.190	5.500	5.500	7,081,011
2023-12-27	4.720	5.190	4.720	5.190	5.190	3,751,628
2023-12-22	4.630	4.720	4.600	4.720	4.720	1,418,574
2023-12-21	4.600	4.630	4.480	4.630	4.630	8,078,361
2023-12-20	4.410	4.600	4.400	4.600	4.600	8,084,150
2023-12-19	4.420	4.420	4.390	4.410	4.410	2,551,854
2023-12-18	4.450	4.450	4.420	4.420	4.420	811,811
2023-12-15	4.500	4.500	4.450	4.450	4.450	928,820
2023-12-14	4.500	4.580	4.500	4.500	4.500	2,720,974
2023-12-13	4.500	4.500	4.450	4.500	4.500	4,070,049
2023-12-12	4.560	4.580	4.320	4.500	4.500	2,283,749
2023-12-11	4.300	4.560	4.300	4.560	4.560	2,430,109
2023-12-08	4.500	4.500	4.300	4.300	4.300	1,762,654
2023-12-07	4.100	4.510	4.100	4.500	4.500	1,181,887
2023-12-06	4.540	4.540	4.100	4.100	4.100	4,689,175
2023-12-05	4.490	4.540	4.470	4.540	4.540	1,575,547
2023-12-04	4.550	4.550	4.490	4.490	4.490	1,352,752
2023-12-01	4.590	4.590	4.550	4.550	4.550	616,394
2023-11-30	4.600	4.600	4.400	4.590	4.590	1,520,561
2023-11-29	4.600	4.600	4.400	4.600	4.600	3,472,000
2023-11-28	4.530	4.710	4.530	4.600	4.600	5,866,662
2023-11-27	4.500	4.590	4.500	4.530	4.530	1,022,722
2023-11-24	4.550	4.590	4.500	4.500	4.500	3,307,686
2023-11-23	4.590	4.590	4.450	4.550	4.550	1,669,267
2023-11-22	4.590	4.590	4.590	4.590	4.590	543,692
2023-11-21	4.400	4.600	4.400	4.590	4.590	2,625,042
2023-11-20	4.400	4.600	4.400	4.400	4.400	2,527,841
2023-11-17	4.400	4.400	4.400	4.400	4.400	457,734

← NewerPage 12 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-26	0.4500 NGN
2024-07-16	0.3400 NGN
2023-11-30	0.0600 NGN
2023-06-22	0.3000 NGN
2022-11-24	0.0600 NGN
2022-04-29	0.2500 NGN
2021-04-23	0.0550 NGN

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