NEM INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	4.200	4.200	4.200	4.200	4.200	111,839
2022-06-03	3.820	4.200	3.810	4.200	4.200	691,884
2022-06-02	3.820	3.820	3.820	3.820	3.820	105,842
2022-06-01	3.820	3.820	3.820	3.820	3.820	3,986
2022-05-31	3.820	3.820	3.820	3.820	3.820	34,401
2022-05-30	3.820	3.820	3.820	3.820	3.820	126,303
2022-05-27	3.630	3.820	3.630	3.820	3.820	248,743
2022-05-26	3.630	3.630	3.630	3.630	3.630	191,101
2022-05-25	4.000	4.000	3.630	3.630	3.630	790,083
2022-05-24	4.050	4.050	4.000	4.000	4.000	240,340
2022-05-23	4.390	4.390	4.050	4.050	4.050	251,473
2022-05-20	4.000	4.390	4.000	4.390	4.390	8,498,782
2022-05-19	3.930	4.000	3.930	4.000	4.000	493,347
2022-05-18	3.950	3.950	3.930	3.930	3.930	763,197
2022-05-17	3.950	3.950	3.950	3.950	3.950	58,450
2022-05-16	3.950	3.950	3.950	3.950	3.950	28,271
2022-05-13	4.140	4.140	3.950	3.950	3.950	403,570
2022-05-12	4.140	4.140	4.140	4.140	4.140	79,000
2022-05-11	4.140	4.140	4.140	4.140	4.140	58,200
2022-05-10	4.030	4.140	4.030	4.140	4.140	360,312
2022-05-09	4.030	4.030	4.030	4.030	4.030	237,635
2022-05-06	4.030	4.030	4.030	4.030	4.030	171,095
2022-05-05	4.030	4.030	4.030	4.030	4.030	237,000
2022-05-04	4.400	4.400	4.030	4.030	4.030	366,217
2022-04-29	4.000	4.400	4.000	4.400	4.400	1,041,201
2022-04-28	4.000	4.000	4.000	4.000	4.000	99,770
2022-04-27	4.000	4.000	4.000	4.000	4.000	236,830
2022-04-26	4.000	4.000	4.000	4.000	4.000	42,361
2022-04-25	4.000	4.040	4.000	4.000	4.000	1,483,261
2022-04-22	4.010	4.010	4.000	4.000	4.000	191,343
2022-04-21	4.010	4.010	4.010	4.010	4.010	33,823
2022-04-20	4.050	4.050	3.730	4.010	4.010	692,956
2022-04-19	4.050	4.050	4.050	4.050	4.050	29,950
2022-04-14	3.980	4.050	3.980	4.050	4.050	526,653
2022-04-13	3.980	3.980	3.980	3.980	3.980	1,105
2022-04-12	4.000	4.000	3.780	3.980	3.980	5,512,552
2022-04-11	4.000	4.000	4.000	4.000	4.000	160,155
2022-04-08	3.970	4.000	3.970	4.000	4.000	1,475,650
2022-04-07	3.970	3.970	3.970	3.970	3.970	75,200
2022-04-06	3.970	3.970	3.970	3.970	3.970	189,337
2022-04-05	3.970	3.970	3.970	3.970	3.970	66,172
2022-04-04	3.970	3.970	3.970	3.970	3.970	215,699
2022-04-01	3.970	3.970	3.970	3.970	3.970	81,629
2022-03-31	4.040	4.040	3.750	3.970	3.970	1,676,538
2022-03-30	4.040	4.040	4.040	4.040	4.040	156,000
2022-03-29	4.040	4.040	4.040	4.040	4.040	91,535
2022-03-28	4.040	4.040	4.040	4.040	4.040	116,800
2022-03-25	4.070	4.070	3.880	4.040	4.040	1,143,484
2022-03-24	4.070	4.070	4.070	4.070	4.070	75,628
2022-03-23	4.070	4.070	4.070	4.070	4.070	286,348
2022-03-22	4.070	4.070	4.070	4.070	4.070	4,460
2022-03-21	4.070	4.070	4.070	4.070	4.070	425,085
2022-03-18	4.070	4.070	4.070	4.070	4.070	122,050
2022-03-17	4.070	4.070	4.070	4.070	4.070	52,021
2022-03-16	3.980	4.070	3.980	4.070	4.070	293,675
2022-03-15	3.980	3.980	3.980	3.980	3.980	319,839
2022-03-14	4.090	4.090	3.750	3.980	3.980	754,568
2022-03-11	4.050	4.090	4.000	4.090	4.090	542,072
2022-03-10	3.820	4.050	3.820	4.050	4.050	476,669
2022-03-09	3.560	3.820	3.560	3.820	3.820	968,049

← NewerPage 19 of 21 · 1,240 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.