NEM INSURANCE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,241,329 |
| 2022-08-31 | 5.000 | 5.250 | 5.000 | 5.000 | 5.000 | 1,083,480 |
| 2022-08-30 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 909,611 |
| 2022-08-29 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 5,646,472 |
| 2022-08-26 | 5.000 | 5.000 | 4.540 | 5.000 | 5.000 | 11,093,678 |
| 2022-08-25 | 4.840 | 5.320 | 4.360 | 5.000 | 5.000 | 13,484,739 |
| 2022-08-24 | 4.400 | 4.840 | 4.380 | 4.840 | 4.840 | 1,662,730 |
| 2022-08-23 | 4.000 | 4.400 | 4.000 | 4.400 | 4.400 | 2,771,488 |
| 2022-08-22 | 3.820 | 4.200 | 3.750 | 4.000 | 4.000 | 2,543,998 |
| 2022-08-19 | 3.970 | 3.970 | 3.710 | 3.820 | 3.820 | 3,989,979 |
| 2022-08-18 | 4.410 | 4.410 | 3.970 | 3.970 | 3.970 | 523,506 |
| 2022-08-17 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 160,687 |
| 2022-08-16 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 36,514 |
| 2022-08-15 | 4.410 | 4.410 | 4.410 | 4.410 | 4.410 | 116,491 |
| 2022-08-12 | 4.010 | 4.410 | 4.010 | 4.410 | 4.410 | 2,017,315 |
| 2022-08-11 | 4.110 | 4.110 | 4.000 | 4.010 | 4.010 | 1,510,935 |
| 2022-08-10 | 3.740 | 4.110 | 3.400 | 4.110 | 4.110 | 1,804,932 |
| 2022-08-09 | 3.400 | 3.740 | 3.400 | 3.740 | 3.740 | 1,760,648 |
| 2022-08-08 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 96,996 |
| 2022-08-05 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 499,081 |
| 2022-08-04 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 730,017 |
| 2022-08-03 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 195,740 |
| 2022-08-02 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 698,996 |
| 2022-08-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 16,899 |
| 2022-07-29 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 67,280 |
| 2022-07-28 | 3.400 | 3.400 | 3.350 | 3.400 | 3.400 | 562,520 |
| 2022-07-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 118,337 |
| 2022-07-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 4,394 |
| 2022-07-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 24,048 |
| 2022-07-22 | 3.170 | 3.400 | 3.170 | 3.400 | 3.400 | 291,885 |
| 2022-07-21 | 3.400 | 3.400 | 3.170 | 3.170 | 3.170 | 183,660 |
| 2022-07-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 152,908 |
| 2022-07-19 | 3.470 | 3.480 | 3.130 | 3.400 | 3.400 | 1,183,847 |
| 2022-07-18 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 17,346 |
| 2022-07-15 | 3.450 | 3.470 | 3.450 | 3.470 | 3.470 | 446,835 |
| 2022-07-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 392,672 |
| 2022-07-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 15,647 |
| 2022-07-08 | 3.420 | 3.450 | 3.420 | 3.450 | 3.450 | 194,626 |
| 2022-07-07 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 2,660 |
| 2022-07-06 | 3.800 | 3.800 | 3.420 | 3.420 | 3.420 | 768,055 |
| 2022-07-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 339,731 |
| 2022-07-04 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 177,800 |
| 2022-07-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 66,583 |
| 2022-06-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 44,332 |
| 2022-06-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 35,000 |
| 2022-06-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 20,000 |
| 2022-06-27 | 3.640 | 3.800 | 3.640 | 3.800 | 3.800 | 760,391 |
| 2022-06-24 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 40,550 |
| 2022-06-23 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 5,100 |
| 2022-06-22 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 28,650 |
| 2022-06-21 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 163,934 |
| 2022-06-20 | 3.700 | 3.700 | 3.640 | 3.640 | 3.640 | 190,010 |
| 2022-06-17 | 3.850 | 3.860 | 3.700 | 3.700 | 3.700 | 903,130 |
| 2022-06-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 90,130 |
| 2022-06-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 36,100 |
| 2022-06-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 75,508 |
| 2022-06-10 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 280,215 |
| 2022-06-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 55,752 |
| 2022-06-08 | 4.200 | 4.200 | 3.850 | 3.850 | 3.850 | 1,057,273 |
| 2022-06-07 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 33,982 |
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.