NEM INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	3.950	3.950	3.560	3.560	3.560	586,300
2022-03-07	3.950	3.950	3.950	3.950	3.950	60,860
2022-03-04	3.950	3.950	3.950	3.950	3.950	483,855
2022-03-03	4.140	4.140	3.730	3.950	3.950	1,162,373
2022-03-02	3.820	4.140	3.650	4.140	4.140	634,587
2022-03-01	3.800	3.820	3.800	3.820	3.820	601,359
2022-02-28	3.800	3.800	3.800	3.800	3.800	69,425
2022-02-25	4.000	4.000	3.800	3.800	3.800	229,551
2022-02-24	4.000	4.000	4.000	4.000	4.000	208,725
2022-02-23	4.000	4.000	4.000	4.000	4.000	548,562
2022-02-22	4.000	4.000	4.000	4.000	4.000	111,235
2022-02-21	4.010	4.010	4.000	4.000	4.000	477,438
2022-02-18	4.150	4.270	4.010	4.010	4.010	554,908
2022-02-17	4.090	4.200	4.000	4.150	4.150	1,278,330
2022-02-16	3.890	4.240	3.820	4.090	4.090	2,592,888
2022-02-15	3.590	3.890	3.590	3.890	3.890	1,184,090
2022-02-14	3.320	3.590	3.320	3.590	3.590	1,158,870
2022-02-11	3.550	3.570	3.320	3.320	3.320	440,967
2022-02-10	3.550	3.550	3.550	3.550	3.550	124,833
2022-02-09	3.310	3.550	3.310	3.550	3.550	599,340
2022-02-08	3.010	3.310	3.010	3.310	3.310	3,817,891
2022-02-07	3.330	3.330	3.010	3.010	3.010	650,881
2022-02-04	3.690	3.690	3.330	3.330	3.330	908,344
2022-02-03	3.690	3.690	3.690	3.690	3.690	48,830
2022-02-02	3.690	3.690	3.690	3.690	3.690	378,157
2022-02-01	3.690	3.690	3.690	3.690	3.690	122,521
2022-01-31	3.490	3.690	3.490	3.690	3.690	1,931,750
2022-01-28	3.200	3.490	3.200	3.490	3.490	3,551,853
2022-01-27	3.500	3.500	3.200	3.200	3.200	985,633
2022-01-26	3.500	3.500	3.500	3.500	3.500	75,828
2022-01-25	3.500	3.500	3.500	3.500	3.500	86,185
2022-01-24	3.700	3.700	3.500	3.500	3.500	689,435
2022-01-21	3.700	3.700	3.700	3.700	3.700	262,000
2022-01-20	3.700	3.700	3.700	3.700	3.700	214,441
2022-01-19	3.630	3.900	3.630	3.700	3.700	1,077,589
2022-01-18	3.960	4.000	3.630	3.630	3.630	2,400,173
2022-01-17	3.960	3.960	3.960	3.960	3.960	202,778
2022-01-14	3.960	3.960	3.960	3.960	3.960	283,855
2022-01-13	4.400	4.400	3.960	3.960	3.960	332,764
2022-01-12	4.400	4.400	4.400	4.400	4.400	270,548
2022-01-11	4.400	4.400	4.400	4.400	4.400	215,426
2022-01-10	4.150	4.400	4.040	4.400	4.400	614,800
2022-01-07	4.150	4.150	4.150	4.150	4.150	38,870
2022-01-06	4.500	4.500	4.150	4.150	4.150	2,679,039
2022-01-05	4.500	4.500	4.500	4.500	4.500	102,500
2022-01-04	4.500	4.500	4.500	4.500	4.500	204,730
2021-12-31	5.000	5.000	4.500	4.500	4.500	414,670
2021-12-30	4.840	5.000	4.360	5.000	5.000	3,950,091
2021-12-29	2.420	4.840	2.420	4.840	4.840	0
2021-12-24	2.420	2.420	2.420	2.420	2.420	0
2021-12-23	2.420	2.420	2.420	2.420	2.420	0
2021-12-22	2.420	2.420	2.420	2.420	2.420	0
2021-12-21	2.420	2.420	2.420	2.420	2.420	0
2021-12-20	2.420	2.420	2.420	2.420	2.420	0
2021-12-17	2.420	2.420	2.420	2.420	2.420	0
2021-12-16	2.420	2.420	2.420	2.420	2.420	0
2021-12-15	2.420	2.420	2.420	2.420	2.420	0
2021-12-14	2.420	2.420	2.420	2.420	2.420	0
2021-12-13	2.420	2.420	2.420	2.420	2.420	0
2021-12-10	2.420	2.420	2.420	2.420	2.420	0

← NewerPage 20 of 21 · 1,237 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.