Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	19.205	19.390	19.205	19.390	16.890	208
2023-11-10	19.080	19.105	19.080	19.105	16.641	267
2023-11-09	18.790	18.970	18.790	18.970	16.524	6
2023-11-07	18.850	18.915	18.825	18.825	16.397	164
2023-11-06	19.005	19.005	18.840	18.895	16.458	796
2023-11-02	18.990	19.045	18.990	19.045	16.589	15
2023-11-01	18.800	19.000	18.800	18.915	16.476	531
2023-10-30	18.535	18.555	18.535	18.555	16.162	200
2023-10-27	18.460	18.460	18.415	18.415	16.040	10
2023-10-26	18.300	18.520	18.300	18.470	16.088	1,080
2023-10-25	18.390	18.390	18.380	18.380	16.010	210
2023-10-23	18.105	18.265	18.080	18.265	15.910	561
2023-10-20	18.110	18.160	18.075	18.160	15.818	810
2023-10-19	18.810	18.810	18.590	18.590	16.193	100
2023-10-18	19.160	19.160	18.970	18.970	16.524	10
2023-10-17	19.050	19.155	19.050	19.155	16.685	10
2023-10-16	19.185	19.185	19.170	19.170	16.698	13
2023-10-11	18.950	19.040	18.940	19.040	16.585	1,460
2023-10-10	19.175	19.175	19.035	19.045	16.589	80
2023-10-09	18.555	18.565	18.550	18.565	16.171	110
2023-10-06	18.680	18.755	18.665	18.755	16.336	101
2023-10-05	18.480	18.605	18.480	18.605	16.206	1,200
2023-10-04	18.900	18.900	18.670	18.760	16.341	370
2023-10-03	19.000	19.000	18.960	18.980	16.532	952
2023-10-02	19.470	19.470	19.075	19.075	16.615	998
2023-09-29	19.490	19.490	19.370	19.370	16.872	107
2023-09-28	19.435	19.450	19.360	19.450	16.942	218
2023-09-27	19.305	19.355	19.295	19.355	16.859	694
2023-09-26	19.520	19.555	19.420	19.555	17.033	16,085
2023-09-25	19.435	19.500	19.400	19.500	16.985	4,856
2023-09-21	19.910	19.910	19.760	19.835	17.277	186
2023-09-20	19.950	20.010	19.845	20.010	17.430	2,305
2023-09-19	19.920	19.995	19.890	19.915	17.347	761
2023-09-18	19.925	19.925	19.665	19.665	17.129	149
2023-09-15	19.900	20.050	19.805	19.825	17.268	4,889
2023-09-14	19.460	19.805	19.460	19.805	17.251	558
2023-09-12	19.500	19.560	19.410	19.475	16.964	1,593
2023-09-11	19.210	19.350	19.210	19.350	16.855	532
2023-09-08	19.105	19.105	18.910	19.090	16.628	2,090
2023-09-07	19.095	19.095	19.020	19.020	16.567	1,100
2023-09-06	18.900	18.955	18.775	18.775	16.354	2,240
2023-09-05	18.980	18.985	18.915	18.915	16.476	693
2023-09-04	19.090	19.090	19.000	19.015	16.563	403
2023-09-01	19.095	19.095	19.000	19.055	16.598	378
2023-08-31	19.230	19.230	19.135	19.135	16.667	240
2023-08-29	18.835	19.150	18.835	19.050	16.593	763
2023-08-23	18.680	18.680	18.545	18.545	16.154	500
2023-08-22	18.430	18.515	18.430	18.500	16.114	90
2023-08-21	18.455	18.540	18.425	18.425	16.049	2,087
2023-08-18	18.280	18.400	18.280	18.400	16.027	344
2023-08-17	18.605	18.755	18.605	18.755	16.336	108
2023-08-15	18.795	18.795	18.725	18.725	16.310	6
2023-08-14	18.620	18.640	18.600	18.640	16.236	356
2023-08-11	18.320	18.465	18.320	18.465	16.084	180
2023-08-10	18.480	18.480	18.375	18.375	16.005	600
2023-08-09	18.685	18.685	18.445	18.445	16.066	1,005
2023-08-08	18.700	18.700	18.665	18.665	16.258	1,305
2023-08-07	18.700	18.790	18.700	18.790	16.367	5,043
2023-08-04	18.760	18.760	18.645	18.755	16.336	1,742
2023-08-03	18.835	18.835	18.635	18.705	16.293	440

← NewerPage 13 of 20 · 1,192 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.