Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	15.440	15.440	15.440	15.440	15.178	0
2023-08-30	15.440	15.440	15.440	15.440	15.178	0
2023-08-29	15.440	15.440	15.440	15.440	15.178	0
2023-08-28	15.440	15.440	15.440	15.440	15.178	0
2023-08-25	15.440	15.440	15.440	15.440	15.178	0
2023-08-24	15.440	15.440	15.440	15.440	15.178	0
2023-08-23	15.440	15.440	15.440	15.440	15.178	0
2023-08-22	15.440	15.440	15.440	15.440	15.178	0
2023-08-21	15.440	15.440	15.440	15.440	15.178	0
2023-08-18	15.440	15.440	15.440	15.440	15.178	0
2023-08-17	15.440	15.440	15.440	15.440	15.178	0
2023-08-16	15.440	15.440	15.440	15.440	15.178	0
2023-08-15	15.440	15.440	15.440	15.440	15.178	1
2023-08-14	15.400	15.400	15.400	15.400	15.139	1
2023-08-11	15.030	15.030	15.030	15.030	14.775	0
2023-08-10	15.020	15.030	15.020	15.030	14.775	6,009
2023-08-09	15.180	15.180	15.180	15.180	14.923	350
2023-08-08	14.500	14.500	14.500	14.500	14.254	0
2023-08-07	14.500	14.500	14.500	14.500	14.254	0
2023-08-04	14.500	14.500	14.500	14.500	14.254	0
2023-08-03	14.500	14.500	14.500	14.500	14.254	0
2023-08-02	14.540	14.570	14.500	14.500	14.254	18,008
2023-08-01	14.230	14.230	14.230	14.230	13.989	0
2023-07-31	14.300	14.300	14.230	14.230	13.989	42,004
2023-07-28	14.300	14.450	14.300	14.420	14.175	18,006
2023-07-27	14.570	14.570	14.570	14.570	14.323	0
2023-07-26	14.570	14.570	14.570	14.570	14.323	0
2023-07-25	14.570	14.570	14.570	14.570	14.323	0
2023-07-24	14.570	14.570	14.570	14.570	14.323	0
2023-07-21	14.570	14.570	14.570	14.570	14.323	0
2023-07-20	14.570	14.570	14.570	14.570	14.323	0
2023-07-19	14.570	14.570	14.570	14.570	14.323	0
2023-07-18	14.570	14.570	14.570	14.570	14.323	0
2023-07-17	14.570	14.570	14.570	14.570	14.323	0
2023-07-14	14.570	14.570	14.570	14.570	14.323	0
2023-07-13	14.570	14.570	14.570	14.570	14.323	0
2023-07-12	14.570	14.570	14.570	14.570	14.323	0
2023-07-11	14.570	14.570	14.570	14.570	14.323	1
2023-07-10	14.690	14.690	14.690	14.690	14.441	0
2023-07-07	14.690	14.690	14.690	14.690	14.441	0
2023-07-06	14.690	14.690	14.690	14.690	14.441	6,000
2023-07-05	14.270	14.310	14.270	14.310	14.067	12,000
2023-07-04	14.300	14.300	14.300	14.300	14.058	0
2023-07-03	14.300	14.300	14.300	14.300	14.058	0
2023-06-30	14.300	14.300	14.300	14.300	14.058	350
2023-06-29	14.270	14.270	14.270	14.270	14.028	350
2023-06-28	14.170	14.170	14.170	14.170	13.930	0
2023-06-27	13.250	14.170	13.250	14.170	13.930	12
2023-06-26	14.250	14.250	14.250	14.250	14.008	0
2023-06-23	14.250	14.250	14.250	14.250	14.008	0
2023-06-22	14.250	14.250	14.250	14.250	14.008	0
2023-06-21	14.250	14.250	14.250	14.250	14.008	0
2023-06-20	14.350	14.350	14.250	14.250	14.008	699
2023-06-19	13.840	13.840	13.840	13.840	13.605	0
2023-06-16	13.840	13.840	13.840	13.840	13.605	0
2023-06-15	13.840	13.840	13.840	13.840	13.605	0
2023-06-14	13.840	13.840	13.840	13.840	13.605	0
2023-06-13	13.840	13.840	13.840	13.840	13.584	340
2023-06-12	14.550	14.550	14.550	14.550	14.281	0
2023-06-09	14.550	14.550	14.550	14.550	14.281	0

← NewerPage 14 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.