Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	24.840	24.940	24.590	24.590	21.419	441
2024-05-14	24.470	24.680	24.340	24.680	21.497	452
2024-05-13	24.460	24.500	24.400	24.480	21.323	1,400
2024-05-10	24.340	24.430	24.300	24.400	21.253	6,328
2024-05-09	23.900	24.110	23.900	24.080	20.975	260
2024-05-08	23.960	23.960	23.860	23.900	20.818	1,809
2024-05-07	23.410	23.950	23.410	23.950	20.862	1,415
2024-05-06	23.080	23.340	23.080	23.340	20.330	611
2024-05-03	23.270	23.270	23.010	23.010	20.043	70
2024-05-02	23.010	23.210	23.010	23.210	20.217	406
2024-04-30	23.000	23.000	22.880	23.000	20.034	710
2024-04-29	22.970	23.020	22.940	22.940	19.982	780
2024-04-26	22.750	22.800	22.750	22.800	19.860	31
2024-04-25	22.890	22.890	22.590	22.740	19.808	1,587
2024-04-24	23.080	23.090	23.000	23.030	20.060	407
2024-04-23	22.950	23.100	22.950	23.100	20.121	10
2024-04-19	22.510	22.670	22.510	22.670	19.747	95
2024-04-18	22.430	22.600	22.430	22.530	19.625	2,484
2024-04-17	22.600	22.600	22.470	22.470	19.572	200
2024-04-16	22.460	22.460	22.360	22.360	19.477	814
2024-04-15	22.840	22.840	22.670	22.670	19.747	33
2024-04-12	22.830	22.880	22.770	22.770	19.834	432
2024-04-11	22.510	22.650	22.510	22.650	19.729	1,447
2024-04-10	22.810	22.830	22.810	22.820	19.877	216
2024-04-09	22.820	22.820	22.800	22.800	19.860	1,000
2024-04-08	22.940	23.130	22.940	23.130	20.147	1,111
2024-04-05	22.780	22.940	22.660	22.940	19.982	2,652
2024-04-04	23.450	23.450	23.170	23.170	20.182	1,629
2024-04-03	23.490	23.530	23.360	23.430	20.409	781
2024-04-02	23.640	23.640	23.390	23.430	20.409	1,583
2024-03-28	23.520	23.520	23.450	23.450	20.426	151
2024-03-27	23.660	23.680	23.640	23.680	20.626	235
2024-03-26	23.470	23.570	23.470	23.550	20.513	740
2024-03-25	23.370	23.460	23.370	23.460	20.435	3,406
2024-03-22	23.150	23.200	23.150	23.200	20.208	40
2024-03-21	23.150	23.170	23.040	23.170	20.182	1,453
2024-03-20	22.860	22.980	22.860	22.980	20.017	1
2024-03-19	22.670	22.960	22.670	22.960	19.999	632
2024-03-18	22.740	22.820	22.700	22.750	19.816	2,599
2024-03-15	22.680	22.840	22.570	22.730	19.799	2,484
2024-03-14	22.560	22.660	22.560	22.660	19.738	385
2024-03-13	22.470	22.750	22.470	22.650	19.729	2,064
2024-03-12	22.550	22.630	22.410	22.410	19.520	928
2024-03-11	22.150	22.300	22.150	22.300	19.424	175
2024-03-08	22.130	22.230	22.100	22.230	19.363	743
2024-03-07	22.160	22.160	22.070	22.070	19.224	340
2024-03-06	22.110	22.220	22.040	22.170	19.311	295
2024-03-05	22.040	22.150	22.040	22.150	19.294	1,470
2024-03-04	21.860	22.050	21.840	21.990	19.154	2,764
2024-03-01	21.970	21.980	21.950	21.950	19.119	278
2024-02-29	21.900	21.930	21.900	21.930	19.102	400
2024-02-28	21.890	21.900	21.890	21.890	19.067	308
2024-02-27	21.860	21.920	21.800	21.920	19.093	1,264
2024-02-26	22.280	22.280	22.140	22.140	19.285	486
2024-02-23	21.640	22.220	21.640	22.130	19.276	5,434
2024-02-22	21.390	21.470	21.360	21.440	18.675	2,604
2024-02-21	20.950	21.190	20.950	21.190	18.457	3,000
2024-02-20	20.810	20.940	20.810	20.930	18.231	1,368
2024-02-16	20.750	20.870	20.750	20.870	18.179	105
2024-02-15	20.640	20.730	20.610	20.730	18.057	212

← NewerPage 11 of 20 · 1,195 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.6400 EUR
2025-05-19	1.4300 EUR
2024-05-20	1.2800 EUR
2023-05-22	1.1600 EUR
2022-05-23	1.0700 EUR
2021-10-18	0.4600 EUR
2021-05-24	1.0100 EUR
2020-05-18	0.5000 EUR
2019-05-20	0.9000 EUR

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