NEM INSURANCE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	32.450	32.450	32.450	32.450	32.450	384,796
2026-04-22	32.450	32.450	32.450	32.450	32.450	763,269
2026-04-21	31.000	32.450	31.000	32.450	32.450	2,223,347
2026-04-20	31.000	31.000	31.000	31.000	31.000	2,258,962
2026-04-17	31.200	31.200	28.100	31.000	31.000	1,575,076
2026-04-16	31.000	31.200	31.000	31.200	31.200	529,782
2026-04-15	31.900	31.900	31.000	31.000	31.000	1,068,437
2026-04-14	31.900	31.900	31.900	31.900	31.900	573,887
2026-04-13	31.900	31.900	31.900	31.900	31.900	597,942
2026-04-10	31.900	31.900	31.900	31.900	31.900	645,774
2026-04-09	31.900	31.900	31.900	31.900	31.900	303,340
2026-04-08	31.900	31.900	31.900	31.900	31.900	3,572,839
2026-04-07	31.900	31.900	31.900	31.900	31.900	770,151
2026-04-02	31.900	31.900	31.900	31.900	31.900	919,264
2026-04-01	31.900	31.900	30.000	31.900	31.900	1,544,998
2026-03-31	33.700	33.700	31.900	31.900	31.900	1,903,689
2026-03-30	33.650	33.700	33.200	33.700	33.700	2,583,456
2026-03-27	33.650	33.650	33.650	33.650	33.650	522,088
2026-03-26	34.000	34.750	33.500	33.650	33.650	3,231,795
2026-03-25	34.000	34.000	34.000	34.000	34.000	1,420,682
2026-03-24	33.150	34.000	33.150	34.000	34.000	805,635
2026-03-23	33.000	33.650	33.000	33.150	33.150	2,003,249
2026-03-18	33.100	33.100	33.000	33.000	33.000	1,491,453
2026-03-17	34.000	34.000	33.100	33.100	33.100	3,276,592
2026-03-16	34.000	34.000	33.600	34.000	34.000	2,823,339
2026-03-13	32.900	34.750	32.900	34.000	34.000	1,607,239
2026-03-12	34.150	34.150	32.000	32.900	32.900	2,116,056
2026-03-11	34.150	34.150	34.150	34.150	34.150	1,732,806
2026-03-10	31.300	34.150	31.300	34.150	34.150	1,316,990
2026-03-09	32.600	32.600	31.300	31.300	31.300	3,789,414
2026-03-06	32.600	32.600	32.600	32.600	32.600	638,386
2026-03-05	34.000	34.000	32.600	32.600	32.600	388,648
2026-03-04	33.300	34.000	33.000	34.000	34.000	2,006,977
2026-03-03	33.300	33.300	33.300	33.300	33.300	777,606
2026-03-02	33.500	33.500	33.300	33.300	33.300	1,647,745
2026-02-27	33.500	33.500	33.500	33.500	33.500	408,609
2026-02-26	33.500	33.500	33.500	33.500	33.500	404,174
2026-02-25	35.000	35.000	33.500	33.500	33.500	767,527
2026-02-24	35.000	35.000	35.000	35.000	35.000	2,316,668
2026-02-23	35.000	35.000	35.000	35.000	35.000	923,337
2026-02-20	34.700	35.100	34.700	35.000	35.000	3,868,347
2026-02-19	34.450	34.700	34.450	34.700	34.700	1,491,067
2026-02-18	35.900	35.900	33.500	34.450	34.450	1,466,393
2026-02-17	35.900	35.900	35.900	35.900	35.900	861,809
2026-02-16	33.000	35.900	33.000	35.900	35.900	1,348,935
2026-02-13	33.000	33.000	33.000	33.000	33.000	433,925
2026-02-12	36.000	36.000	33.000	33.000	33.000	2,130,233
2026-02-11	34.000	36.000	34.000	36.000	36.000	568,494
2026-02-10	34.000	34.000	34.000	34.000	34.000	882,852
2026-02-09	34.000	34.000	34.000	34.000	34.000	701,557
2026-02-06	30.950	34.000	30.950	34.000	34.000	2,572,886
2026-02-05	30.850	30.950	30.850	30.950	30.950	719,350
2026-02-04	32.000	32.000	30.850	30.850	30.850	641,371
2026-02-03	32.000	32.000	32.000	32.000	32.000	486,253
2026-02-02	32.000	32.000	31.200	32.000	32.000	2,406,939
2026-01-30	32.000	32.000	31.200	32.000	32.000	1,449,251
2026-01-29	30.050	32.000	30.050	32.000	32.000	1,007,228
2026-01-28	32.200	32.200	30.000	30.050	30.050	6,135,394
2026-01-27	32.200	32.200	32.200	32.200	32.200	693,306
2026-01-26	32.900	32.900	32.200	32.200	32.200	1,292,713

← NewerPage 3 of 21 · 1,239 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.