MS&AD Insurance Group Holdings, Inc. ( MSADF) - Price History
Stock symbol MSADF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MSADF (MS&AD Insurance Group Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $37.45 | $37.45 |
| December 2023 | $38 | $38 |
| November 2023 | $36.25 | $36.25 |
| October 2023 | $37.45 | $37.45 |
| September 2023 | $39.26 | $39.26 |
| August 2023 | $35.05 | $35.05 |
| July 2023 | $35.54 | $36.28 |
| June 2023 | $36.28 | $36.28 |
| May 2023 | $33.79 | $33.79 |
| April 2023 | $32.92 | $32.92 |
| March 2023 | $32.26 | $32.93 |
| February 2023 | $31.52 | $32.93 |
| January 2023 | $32.12 | $32.93 |
| December 2022 | $28.49 | $29.20 |
| November 2022 | $26.03 | $26.68 |
| October 2022 | $25.05 | $25.68 |
| September 2022 | $27.65 | $29.06 |
| August 2022 | $28.45 | $29.90 |
| July 2022 | $27.94 | $29.85 |
| June 2022 | $28.40 | $29.85 |
| May 2022 | $28.08 | $29.52 |
| April 2022 | $28.27 | $29.71 |
| March 2022 | $30.15 | $32.40 |
| February 2022 | $30.64 | $32.92 |
| January 2022 | $32.89 | $35.34 |
| December 2021 | $29.54 | $31.74 |
| November 2021 | $26.57 | $28.55 |
| October 2021 | $29.88 | $32.10 |
| September 2021 | $31.68 | $34.81 |
| August 2021 | $28.83 | $31.67 |
| July 2021 | $27.70 | $30.44 |
| June 2021 | $27.52 | $30.24 |
| May 2021 | $27.92 | $30.67 |
| April 2021 | $25.44 | $27.95 |
| March 2021 | $27.75 | $31.25 |
| February 2021 | $26.99 | $30.40 |
| January 2021 | $26.52 | $29.87 |
| December 2020 | $26.28 | $29.59 |
| November 2020 | $27.98 | $31.51 |
| October 2020 | $23.60 | $26.87 |
| September 2020 | $23.23 | $26.87 |
| August 2020 | $24.09 | $27.86 |
| July 2020 | $21.41 | $24.76 |
| June 2020 | $24.62 | $28.48 |
| May 2020 | $24.67 | $28.53 |
| April 2020 | $23.70 | $27.42 |
| March 2020 | $28.41 | $33.23 |
| February 2020 | $27.81 | $33.23 |
| January 2020 | $27.99 | $33.23 |
| December 2019 | $27.99 | $33.23 |
| November 2019 | $27.19 | $32.28 |
| October 2019 | $27.19 | $32.28 |
| September 2019 | $27.79 | $33.20 |
| August 2019 | $27.38 | $33.20 |
| July 2019 | $27.38 | $33.20 |
| June 2019 | $25.97 | $31.50 |
| May 2019 | $25.06 | $30.39 |
| April 2019 | $24.90 | $30.20 |
| March 2019 | $24.64 | $30.07 |
| February 2019 | $24.80 | $30.07 |
| January 2019 | $22.84 | $27.87 |
| December 2018 | $22.98 | $27.87 |
| November 2018 | $24.93 | $30.23 |
| October 2018 | $27.07 | $33.03 |
| September 2018 | $26.73 | $33.03 |
| August 2018 | $24.39 | $30.29 |
| July 2018 | $24.51 | $30.29 |
| June 2018 | $26.83 | $33.15 |
| May 2018 | $27.79 | $34.34 |
| April 2018 | $26.92 | $33.27 |
| March 2018 | $25.10 | $31.60 |
| February 2018 | $26.18 | $32.97 |
| January 2018 | $27.47 | $34.59 |
| December 2017 | $26 | $32.74 |
| November 2017 | $25.26 | $31.99 |
| October 2017 | $25.41 | $31.99 |
| September 2017 | $25.63 | $32.85 |
| August 2017 | $25.79 | $33.05 |
| July 2017 | $27.48 | $35.43 |
| June 2017 | $27.64 | $35.43 |
| May 2017 | $25.15 | $32.23 |
| April 2017 | $25.13 | $32.21 |
| March 2017 | $25.61 | $33.29 |
| February 2017 | $25.94 | $33.72 |
| January 2017 | $25.74 | $33.46 |
| December 2016 | $23.88 | $31.04 |
| November 2016 | $24.29 | $31.57 |
| October 2016 | $23.70 | $30.81 |
| September 2016 | $22.56 | $29.32 |
| August 2016 | $22.95 | $29.83 |
| July 2016 | $22.35 | $29.05 |
| June 2016 | $21.67 | $28.17 |
| May 2016 | $20.89 | $27.15 |
| April 2016 | $21.36 | $27.77 |
| March 2016 | $20.29 | $26.67 |
| February 2016 | $19.89 | $26.14 |
| January 2016 | $20.47 | $26.91 |
| December 2015 | $21.75 | $28.59 |
| November 2015 | $22.86 | $30.05 |
| October 2015 | $22.89 | $30.09 |
| September 2015 | $20.53 | $26.99 |
| August 2015 | $21.93 | $29.15 |
| July 2015 | $23.09 | $30.69 |
| June 2015 | $22.84 | $30.35 |
| May 2015 | $23.25 | $30.90 |
| April 2015 | $21.71 | $28.85 |
| March 2015 | $21.31 | $28.56 |
| February 2015 | $20.02 | $26.83 |
| January 2015 | $17.44 | $23.37 |
| December 2014 | $17.82 | $23.89 |
| November 2014 | $16.90 | $22.65 |
| October 2014 | $15.20 | $20.37 |
| September 2014 | $16.35 | $22.18 |
| August 2014 | $16.50 | $22.39 |
| July 2014 | $17.75 | $24.19 |
| June 2014 | $17.83 | $24.19 |
| May 2014 | $17.13 | $23.24 |
| April 2014 | $16.78 | $22.76 |
| March 2014 | $16.14 | $22.16 |
| February 2014 | $17.61 | $24.18 |
| January 2014 | $16.99 | $23.34 |
| December 2013 | $19.14 | $26.29 |
| November 2013 | $18.82 | $25.85 |
| October 2013 | $19.24 | $26.43 |
| September 2013 | $19.28 | $26.48 |
| August 2013 | $18.57 | $25.50 |
| July 2013 | $19.18 | $26.34 |
| June 2013 | $18.29 | $25.12 |
| May 2013 | $18.38 | $25.24 |
| April 2013 | $19.95 | $27.40 |
| March 2013 | $16.23 | $22.29 |
| February 2013 | $14.94 | $20.52 |
| January 2013 | $15.35 | $21.08 |
| December 2012 | $14.45 | $19.84 |
| November 2012 | $12.62 | $17.33 |
| October 2012 | $12.07 | $16.58 |
| September 2012 | $12.63 | $17.69 |
| August 2012 | $11.81 | $16.54 |
| July 2012 | $12.69 | $17.78 |
| June 2012 | $11.64 | $16.30 |
| May 2012 | $11.24 | $15.74 |
| April 2012 | $12.96 | $18.16 |
| March 2012 | $14.56 | $20.40 |
| February 2012 | $15.07 | $21.45 |
| January 2012 | $14.18 | $20.19 |
| December 2011 | $12.80 | $18.22 |
| November 2011 | $12.77 | $18.18 |
| October 2011 | $14.62 | $20.82 |
| September 2011 | $15.18 | $21.61 |
| August 2011 | $16.22 | $23.09 |
| July 2011 | $17.86 | $25.43 |
| June 2011 | $16.31 | $23.22 |
| May 2011 | $16.26 | $23.15 |
| April 2011 | $16.22 | $23.10 |
| March 2011 | $15.73 | $22.40 |
| February 2011 | $17.55 | $24.98 |
| January 2011 | $17.07 | $24.30 |
| December 2010 | $16.89 | $24.05 |
| November 2010 | $16.51 | $23.51 |
| October 2010 | $16.78 | $23.89 |
| September 2010 | $16.50 | $23.50 |
| August 2010 | $16.02 | $22.80 |
| July 2010 | $15.21 | $21.65 |
| June 2010 | $15.63 | $22.25 |
| May 2010 | $17.02 | $24.24 |
| April 2010 | $19.91 | $28.35 |
| March 2010 | $19.24 | $27.40 |
| February 2010 | $17.21 | $24.50 |
| January 2010 | $17.52 | $24.95 |
| December 2009 | $18.44 | $26.25 |
| November 2009 | $17.17 | $24.45 |
| October 2009 | $15.80 | $22.50 |
| September 2009 | $19.04 | $27.10 |
| August 2009 | $18.54 | $26.40 |
| July 2009 | $17.91 | $25.50 |
| June 2009 | $18.26 | $26 |
| May 2009 | $20.02 | $28.50 |
| April 2009 | $18.82 | $26.80 |
| March 2009 | $18.71 | $26.64 |
| February 2009 | $15.63 | $22.25 |
| January 2009 | $19.32 | $27.50 |
| December 2008 | $19.41 | $27.63 |
| November 2008 | $15.84 | $22.55 |
| October 2008 | $18.44 | $26.25 |
| September 2008 | $23.88 | $34 |
| August 2008 | $23.14 | $32.95 |
| July 2008 | $22.79 | $32.45 |
| June 2008 | $24.86 | $35.40 |
| May 2008 | $28.27 | $40.25 |
| April 2008 | $27.04 | $38.50 |
MSADF
Price: $37.45
52 week price:
Dividend Yield: 4.78%
5-year range yield:
Forward Dividend Yield: 9.29%
Dividend Per Share: 3.49 USD
P/E Ratio: 11.40
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Property & Casualty
Country: Japan
Market Capitalization: 19.5 billion
Average Dividend Frequency: 3
Years Paying Dividends: 17
DGR3: -30.00%
DGR5: 30.00%
DGR10: 30.00%