Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	20.480	20.550	20.480	20.550	17.900	50
2024-02-13	20.600	20.600	20.550	20.550	17.900	277
2024-02-12	20.500	20.550	20.500	20.550	17.900	7,020
2024-02-09	20.600	20.600	20.410	20.410	17.778	1,450
2024-02-08	20.670	20.670	20.590	20.590	17.935	250
2024-02-07	20.650	20.650	20.470	20.550	17.900	7,106
2024-02-06	20.690	20.710	20.630	20.630	17.970	8,051
2024-02-05	20.540	20.650	20.540	20.620	17.961	993
2024-02-02	20.560	20.630	20.500	20.620	17.961	2,540
2024-02-01	20.650	20.650	20.470	20.470	17.830	313
2024-01-31	20.600	20.770	20.600	20.690	18.022	2,100
2024-01-30	20.520	20.590	20.520	20.550	17.900	215
2024-01-29	20.600	20.600	20.490	20.490	17.848	651
2024-01-26	20.340	20.440	20.330	20.440	17.804	248
2024-01-25	20.290	20.380	20.280	20.360	17.734	414
2024-01-24	20.450	20.450	20.410	20.420	17.787	1,270
2024-01-23	20.510	20.610	20.370	20.390	17.761	324
2024-01-22	20.430	20.470	20.430	20.470	17.830	1
2024-01-19	20.450	20.490	20.310	20.330	17.708	310
2024-01-18	20.080	20.540	20.080	20.430	17.795	3,560
2024-01-17	19.925	20.150	19.925	20.150	17.552	558
2024-01-16	19.990	20.060	19.990	20.060	17.473	1,000
2024-01-15	19.790	19.800	19.790	19.800	17.247	18
2024-01-12	19.895	19.895	19.700	19.700	17.160	1,400
2024-01-11	19.865	19.865	19.715	19.715	17.173	5
2024-01-10	19.780	19.780	19.735	19.735	17.190	35
2024-01-09	19.800	19.800	19.685	19.685	17.147	270
2024-01-05	19.655	19.760	19.610	19.740	17.194	5,202
2024-01-04	19.505	19.760	19.505	19.760	17.212	2,376
2024-01-03	19.420	19.420	19.220	19.340	16.846	210
2024-01-02	19.225	19.455	19.225	19.360	16.863	1,318
2023-12-29	19.175	19.175	19.125	19.165	16.694	626
2023-12-28	19.120	19.220	19.090	19.090	16.628	770
2023-12-27	19.130	19.245	19.130	19.245	16.763	1,000
2023-12-22	19.100	19.160	19.100	19.160	16.689	401
2023-12-21	19.080	19.120	19.080	19.085	16.624	21
2023-12-20	19.250	19.250	19.115	19.190	16.715	350
2023-12-19	19.100	19.190	19.100	19.190	16.715	910
2023-12-18	19.105	19.175	19.060	19.100	16.637	2,902
2023-12-15	19.115	19.190	19.095	19.095	16.633	118
2023-12-14	19.190	19.190	19.015	19.040	16.585	3
2023-12-13	19.205	19.215	19.130	19.215	16.737	100
2023-12-12	19.115	19.250	19.115	19.235	16.755	1,788
2023-12-08	19.005	19.150	19.005	19.140	16.672	524
2023-12-07	19.070	19.115	19.065	19.115	16.650	60
2023-12-06	19.000	19.130	19.000	19.075	16.615	501
2023-12-05	18.790	18.790	18.600	18.600	16.201	250
2023-12-04	18.840	18.865	18.770	18.845	16.415	12,552
2023-12-01	19.060	19.060	18.955	18.955	16.511	2,144
2023-11-30	18.865	19.000	18.865	19.000	16.550	275
2023-11-27	19.110	19.110	19.005	19.035	16.580	460
2023-11-24	18.910	19.070	18.910	19.070	16.611	210
2023-11-23	18.850	18.905	18.795	18.905	16.467	745
2023-11-22	18.900	18.920	18.895	18.895	16.458	6,034
2023-11-21	19.200	19.200	19.035	19.035	16.580	261
2023-11-20	19.180	19.225	19.180	19.225	16.746	760
2023-11-17	19.185	19.460	19.185	19.460	16.951	11,183
2023-11-16	19.710	19.710	19.580	19.590	17.064	541
2023-11-15	19.540	19.650	19.540	19.650	17.116	82
2023-11-14	19.515	19.605	19.515	19.605	17.077	500

← NewerPage 12 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.