Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	18.865	18.910	18.730	18.730	16.315	3,755
2023-08-01	19.380	19.380	19.140	19.140	16.672	5,326
2023-07-31	19.285	19.370	19.270	19.370	16.872	761
2023-07-28	19.270	19.270	19.270	19.270	16.785	5
2023-07-27	19.100	19.255	19.045	19.255	16.772	765
2023-07-26	19.015	19.045	18.890	19.045	16.589	400
2023-07-21	19.025	19.090	19.025	19.090	16.628	1
2023-07-20	19.000	19.000	18.990	18.990	16.541	256
2023-07-19	18.920	18.920	18.770	18.770	16.350	1,010
2023-07-18	18.815	18.900	18.790	18.900	16.463	400
2023-07-17	18.920	18.920	18.885	18.885	16.450	6
2023-07-13	18.845	18.880	18.845	18.880	16.445	2
2023-07-11	18.350	18.575	18.350	18.575	16.180	3,094
2023-07-10	18.500	18.505	18.435	18.435	16.058	650
2023-07-07	18.375	18.445	18.375	18.445	16.066	320
2023-07-06	18.650	18.770	18.650	18.770	16.350	71
2023-07-04	19.265	19.265	19.140	19.165	16.694	1,992
2023-07-03	19.390	19.555	19.205	19.265	16.781	11,136
2023-06-30	18.700	18.730	18.700	18.730	16.315	2,300
2023-06-29	18.385	18.560	18.385	18.560	16.167	1,812
2023-06-28	18.415	18.415	18.350	18.350	15.984	75
2023-06-27	18.305	18.405	18.305	18.405	16.032	6,002
2023-06-22	18.295	18.325	18.295	18.325	15.962	200
2023-06-20	18.620	18.675	18.580	18.580	16.184	3,292
2023-06-16	19.000	19.085	18.660	18.685	16.275	7,397
2023-06-15	18.920	18.920	18.830	18.905	16.467	2,981
2023-06-14	19.000	19.080	18.920	18.920	16.480	2,840
2023-06-13	18.745	18.850	18.745	18.790	16.367	2,103
2023-06-12	18.405	18.615	18.405	18.610	16.210	190
2023-06-09	18.250	18.345	18.250	18.290	15.931	2,001
2023-06-08	18.175	18.295	18.175	18.285	15.927	3,153
2023-06-07	18.035	18.105	18.020	18.105	15.770	3
2023-06-06	17.980	18.210	17.980	18.155	15.814	1,983
2023-06-05	18.090	18.090	18.090	18.090	15.757	728
2023-06-02	18.140	18.140	17.750	17.750	15.461	26
2023-06-01	17.855	17.875	17.810	17.875	15.570	1,059
2023-05-31	17.870	17.870	17.635	17.720	15.435	2,340
2023-05-30	17.860	17.900	17.860	17.870	15.566	87
2023-05-29	17.885	17.885	17.885	17.885	15.579	8
2023-05-25	17.975	17.975	17.955	17.955	15.640	709
2023-05-23	18.125	18.125	18.105	18.105	15.770	641
2023-05-22	17.950	18.190	17.950	18.055	15.727	26,870
2023-05-19	18.855	19.075	18.730	19.005	15.544	3,557
2023-05-17	18.705	18.705	18.635	18.635	15.241	323
2023-05-16	18.860	18.880	18.770	18.770	15.352	5,145
2023-05-15	18.830	18.875	18.830	18.875	15.437	238
2023-05-12	18.835	18.835	18.720	18.730	15.319	2,876
2023-05-11	18.795	18.795	18.475	18.595	15.208	2,328
2023-05-09	18.965	19.080	18.965	18.970	15.515	2,060
2023-05-08	18.950	18.990	18.950	18.990	15.532	363
2023-05-02	18.875	18.875	18.490	18.580	15.196	899
2023-04-28	18.700	18.880	18.700	18.880	15.442	256
2023-04-27	18.835	19.000	18.835	19.000	15.540	30
2023-04-26	18.850	18.950	18.800	18.885	15.446	5,000
2023-04-24	19.030	19.140	19.030	19.140	15.654	40
2023-04-21	19.020	19.085	19.005	19.085	15.609	450
2023-04-20	19.105	19.165	19.010	19.090	15.613	751
2023-04-19	18.945	19.190	18.945	19.065	15.593	1,119
2023-04-18	18.760	18.900	18.760	18.895	15.454	280
2023-04-17	18.910	18.910	18.630	18.780	15.360	1,446

← NewerPage 14 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.