NEM INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	5.400	5.400	5.400	5.400	5.400	57,924
2023-08-21	5.400	5.400	5.400	5.400	5.400	284,545
2023-08-18	5.400	5.400	5.400	5.400	5.400	111,175
2023-08-17	5.400	5.400	5.400	5.400	5.400	42,714
2023-08-16	6.000	6.000	5.400	5.400	5.400	4,385,135
2023-08-15	6.000	6.000	6.000	6.000	6.000	134,068
2023-08-14	6.000	6.000	6.000	6.000	6.000	83,347
2023-08-11	6.000	6.000	6.000	6.000	6.000	318,238
2023-08-10	6.000	6.000	6.000	6.000	6.000	115,200
2023-08-09	6.000	6.000	6.000	6.000	6.000	128,616
2023-08-08	6.000	6.000	6.000	6.000	6.000	134,509
2023-08-07	6.000	6.000	6.000	6.000	6.000	13,098
2023-08-04	6.000	6.000	6.000	6.000	6.000	269,200
2023-08-03	6.000	6.000	6.000	6.000	6.000	420,916
2023-08-02	6.000	6.000	6.000	6.000	6.000	144,648
2023-08-01	6.000	6.000	6.000	6.000	6.000	325,534
2023-07-31	6.000	6.000	6.000	6.000	6.000	516,688
2023-07-28	6.000	6.000	6.000	6.000	6.000	183,654
2023-07-27	6.000	6.000	6.000	6.000	6.000	25,100
2023-07-26	6.000	6.000	6.000	6.000	6.000	275,720
2023-07-25	6.000	6.000	6.000	6.000	6.000	166,526
2023-07-24	6.000	6.000	6.000	6.000	6.000	428,888
2023-07-21	6.000	6.000	6.000	6.000	6.000	55,850
2023-07-20	5.940	6.000	5.940	6.000	6.000	1,101,129
2023-07-19	5.940	5.940	5.940	5.940	5.940	455,046
2023-07-18	5.400	5.940	5.400	5.940	5.940	1,740,952
2023-07-17	5.400	5.400	5.400	5.400	5.400	901,504
2023-07-14	5.400	5.400	5.400	5.400	5.400	291,572
2023-07-13	5.490	5.490	5.400	5.400	5.400	173,159
2023-07-12	6.100	6.100	5.490	5.490	5.490	696,535
2023-07-11	6.100	6.100	6.100	6.100	6.100	101,454
2023-07-10	6.100	6.100	6.100	6.100	6.100	295,788
2023-07-07	6.050	6.100	6.050	6.100	6.100	907,338
2023-07-06	5.580	6.050	5.580	6.050	6.050	3,516,244
2023-07-05	6.200	6.200	5.580	5.580	5.580	830,135
2023-07-04	6.200	6.200	6.200	6.200	6.200	97,066
2023-07-03	6.400	6.400	6.200	6.200	6.200	186,788
2023-06-30	6.060	6.400	5.870	6.400	6.400	847,775
2023-06-27	6.050	6.650	6.050	6.060	6.060	1,506,652
2023-06-26	6.300	6.300	6.050	6.050	6.050	424,128
2023-06-23	6.930	6.930	6.300	6.300	6.300	403,982
2023-06-22	6.300	6.930	6.000	6.930	6.930	1,254,732
2023-06-21	6.300	6.300	6.300	6.300	6.300	178,498
2023-06-20	6.300	6.300	6.300	6.300	6.300	156,571
2023-06-19	6.300	6.300	6.300	6.300	6.300	312,421
2023-06-16	6.990	6.990	6.300	6.300	6.300	431,950
2023-06-15	6.990	6.990	6.990	6.990	6.990	279,092
2023-06-14	6.400	6.990	6.400	6.990	6.990	791,289
2023-06-13	6.050	6.500	5.450	6.400	6.400	4,049,712
2023-06-09	5.500	6.050	5.500	6.050	6.050	980,473
2023-06-08	5.500	5.500	5.500	5.500	5.500	123,040
2023-06-07	5.500	5.500	5.500	5.500	5.500	79,708
2023-06-06	5.500	5.500	5.500	5.500	5.500	44,510
2023-06-05	5.000	5.500	4.930	5.500	5.500	1,895,231
2023-06-02	4.750	5.000	4.750	5.000	5.000	206,067
2023-06-01	4.750	4.750	4.750	4.750	4.750	240,220
2023-05-31	4.750	4.750	4.750	4.750	4.750	57,919
2023-05-30	4.750	4.750	4.750	4.750	4.750	35,953
2023-05-26	4.320	4.750	4.320	4.750	4.750	1,260,282
2023-05-25	4.300	4.320	4.300	4.320	4.320	143,603

← NewerPage 14 of 21 · 1,236 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	1.5000 NGN
2025-04-28	1.0000 NGN
2024-06-21	0.6000 NGN
2023-05-02	0.3000 NGN
2022-05-05	0.2200 NGN
2021-06-07	0.0900 NGN
2020-05-04	0.1500 NGN
2019-06-03	0.1300 NGN

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