Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	15.440	15.440	15.440	15.440	15.193	1
2023-11-28	15.530	15.530	15.530	15.530	15.282	0
2023-11-27	15.530	15.530	15.530	15.530	15.282	0
2023-11-24	15.530	15.530	15.530	15.530	15.282	0
2023-11-23	15.530	15.530	15.530	15.530	15.282	0
2023-11-22	15.530	15.530	15.530	15.530	15.282	0
2023-11-21	15.530	15.530	15.530	15.530	15.282	350
2023-11-20	15.310	15.310	15.200	15.200	14.957	351
2023-11-17	15.310	15.310	15.310	15.310	15.065	0
2023-11-16	15.310	15.310	15.310	15.310	15.065	0
2023-11-14	15.310	15.310	15.310	15.310	15.065	0
2023-11-13	15.310	15.310	15.310	15.310	15.065	0
2023-11-10	15.310	15.310	15.310	15.310	15.065	350
2023-11-09	15.030	15.030	15.030	15.030	14.790	0
2023-11-08	15.030	15.030	15.030	15.030	14.790	0
2023-11-07	15.030	15.030	15.030	15.030	14.790	350
2023-11-06	14.680	14.680	14.680	14.680	14.446	0
2023-11-03	14.680	14.680	14.680	14.680	14.446	0
2023-11-01	14.680	14.680	14.680	14.680	14.446	0
2023-10-31	14.680	14.680	14.680	14.680	14.446	0
2023-10-30	14.680	14.680	14.680	14.680	14.446	400
2023-10-27	15.080	15.080	15.080	15.080	14.839	0
2023-10-26	15.080	15.080	15.080	15.080	14.839	0
2023-10-25	15.080	15.080	15.080	15.080	14.839	0
2023-10-24	15.010	15.080	15.010	15.080	14.839	364
2023-10-23	16.220	16.220	16.220	16.220	15.961	0
2023-10-20	16.220	16.220	16.220	16.220	15.961	0
2023-10-19	16.220	16.220	16.220	16.220	15.961	0
2023-10-18	16.220	16.220	16.220	16.220	15.961	0
2023-10-17	16.220	16.220	16.220	16.220	15.961	0
2023-10-16	16.220	16.220	16.220	16.220	15.961	300
2023-10-13	16.540	16.650	16.540	16.650	16.384	350
2023-10-11	15.840	15.840	15.840	15.840	15.587	0
2023-10-10	15.840	15.840	15.840	15.840	15.587	0
2023-10-09	15.840	15.840	15.840	15.840	15.587	0
2023-10-06	15.840	15.840	15.840	15.840	15.587	0
2023-10-05	15.840	15.840	15.840	15.840	15.587	0
2023-10-04	15.840	15.840	15.840	15.840	15.587	0
2023-10-03	15.840	15.840	15.840	15.840	15.587	0
2023-10-02	15.840	15.840	15.840	15.840	15.587	0
2023-09-29	15.840	15.840	15.840	15.840	15.587	0
2023-09-28	15.840	15.840	15.840	15.840	15.587	0
2023-09-27	15.840	15.840	15.840	15.840	15.587	0
2023-09-26	15.840	15.840	15.840	15.840	15.587	0
2023-09-25	15.840	15.840	15.840	15.840	15.587	0
2023-09-22	15.840	15.840	15.840	15.840	15.587	0
2023-09-21	15.840	15.840	15.840	15.840	15.587	0
2023-09-20	15.840	15.840	15.840	15.840	15.587	0
2023-09-19	15.840	15.840	15.840	15.840	15.587	0
2023-09-18	15.840	15.840	15.840	15.840	15.587	0
2023-09-15	15.840	15.840	15.840	15.840	15.587	0
2023-09-14	15.840	15.840	15.840	15.840	15.587	0
2023-09-13	15.840	15.840	15.840	15.840	15.571	0
2023-09-12	15.840	15.840	15.840	15.840	15.571	0
2023-09-11	15.840	15.840	15.840	15.840	15.571	2,462
2023-09-08	16.040	16.040	16.040	16.040	15.768	74
2023-09-06	15.780	15.780	15.780	15.780	15.512	0
2023-09-05	15.840	15.840	15.780	15.780	15.512	9
2023-09-04	15.860	15.860	15.860	15.860	15.591	1
2023-09-01	17.600	17.600	15.750	15.750	15.483	206

← NewerPage 13 of 21 · 1,245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-14	0.0240 USD
2026-06-12	0.0239 USD
2026-03-12	0.0238 USD
2025-12-12	0.0225 USD
2025-09-12	0.0220 USD
2025-06-12	0.0226 USD
2025-03-13	0.0236 USD
2024-12-12	0.0223 USD
2024-09-13	0.0196 USD
2024-06-14	0.0201 USD
2024-03-14	0.0182 USD
2023-12-14	0.0153 USD
2023-09-14	0.0159 USD
2023-06-14	0.0214 USD
2023-03-14	0.0227 USD
2022-12-14	0.0219 USD
2022-09-14	0.4028 USD
2022-06-14	0.4117 USD
2022-03-14	0.3640 USD
2021-12-14	0.4115 USD
2021-09-14	0.3906 USD
2021-06-14	0.3629 USD
2020-09-14	0.3792 USD
2020-06-12	0.3701 USD
2020-03-12	0.3506 USD

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