Verisk Analytics, Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	321.60	321.60	321.60	321.60	16.477	0
2021-12-28	321.60	321.60	321.60	321.60	16.477	0
2021-12-27	321.60	321.60	321.60	321.60	16.477	0
2021-12-23	321.60	321.60	321.60	321.60	16.477	950
2021-12-22	315.77	315.77	315.77	315.77	16.179	1,900
2021-12-21	317.53	317.97	317.53	317.97	16.291	3,420
2021-12-20	312.16	312.16	312.16	312.16	15.994	0
2021-12-17	312.16	312.16	312.16	312.16	15.994	0
2021-12-16	312.16	312.16	312.16	312.16	15.994	0
2021-12-15	312.16	312.16	312.16	312.16	15.994	0
2021-12-14	312.16	312.16	312.16	312.16	15.994	0
2021-12-13	312.16	312.16	312.16	312.16	15.973	19
2021-12-10	315.95	315.95	315.95	315.95	16.167	0
2021-12-09	315.95	315.95	315.95	315.95	16.167	0
2021-12-08	315.95	315.95	315.95	315.95	16.167	0
2021-12-07	315.95	315.95	315.95	315.95	16.167	0
2021-12-06	315.95	315.95	315.95	315.95	16.167	0
2021-12-03	315.95	315.95	315.95	315.95	16.167	0
2021-12-02	315.95	315.95	315.95	315.95	16.167	0
2021-12-01	315.95	315.95	315.95	315.95	16.167	1,900
2021-11-30	317.50	317.50	317.50	317.50	16.246	3,230
2021-11-29	322.40	322.40	322.40	322.40	16.497	1,900
2021-11-26	321.63	321.63	321.63	321.63	16.457	0
2021-11-25	321.63	321.63	321.63	321.63	16.457	0
2021-11-24	321.63	321.63	321.63	321.63	16.457	0
2021-11-23	319.00	321.63	319.00	321.63	16.457	456
2021-11-22	294.57	294.57	294.57	294.57	15.073	0
2021-11-19	294.57	294.57	294.57	294.57	15.073	0
2021-11-18	294.57	294.57	294.57	294.57	15.073	0
2021-11-17	294.57	294.57	294.57	294.57	15.073	0
2021-11-16	294.57	294.57	294.57	294.57	15.073	0
2021-11-12	294.57	294.57	294.57	294.57	15.073	1,900
2021-11-11	289.00	289.71	289.00	289.71	14.824	1,919
2021-11-10	304.30	304.30	304.30	304.30	15.571	0
2021-11-09	304.30	304.30	304.30	304.30	15.571	0
2021-11-08	304.30	304.30	304.30	304.30	15.571	0
2021-11-05	304.30	304.30	304.30	304.30	15.571	0
2021-11-04	304.30	304.30	304.30	304.30	15.571	1,900
2021-11-03	295.50	295.50	295.50	295.50	15.120	0
2021-11-01	295.50	295.50	295.50	295.50	15.120	1,710
2021-10-29	293.86	293.86	293.86	293.86	15.036	0
2021-10-28	293.86	293.86	293.86	293.86	15.036	1,710
2021-10-27	290.50	291.30	290.50	291.00	14.890	3,800
2021-10-26	290.50	290.50	290.50	290.50	14.864	0
2021-10-25	290.50	290.50	290.50	290.50	14.864	0
2021-10-22	290.50	290.50	290.50	290.50	14.864	0
2021-10-21	290.50	290.50	290.50	290.50	14.864	0
2021-10-20	290.50	290.50	290.50	290.50	14.864	0
2021-10-19	290.50	290.50	290.50	290.50	14.864	0
2021-10-18	290.50	290.50	290.50	290.50	14.864	0
2021-10-15	290.50	290.50	290.50	290.50	14.864	0
2021-10-14	290.50	290.50	290.50	290.50	14.864	3,230

← NewerPage 21 of 21 · 1,252 trading days

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.