Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	18.990	19.000	18.930	18.930	15.482	1,405
2023-04-13	18.820	18.840	18.820	18.840	15.409	310
2023-04-12	18.850	18.850	18.840	18.840	15.409	310
2023-04-11	18.740	18.805	18.740	18.805	15.380	130
2023-04-06	18.530	18.550	18.455	18.550	15.172	70
2023-04-05	18.430	18.430	18.175	18.175	14.865	150
2023-04-04	18.430	18.430	18.295	18.295	14.963	957
2023-04-03	18.315	18.370	18.155	18.155	14.849	1,043
2023-03-31	18.265	18.475	18.265	18.380	15.033	565
2023-03-30	18.300	18.300	18.295	18.295	14.963	5
2023-03-29	18.040	18.090	18.040	18.090	14.795	4
2023-03-28	17.975	17.975	17.855	17.855	14.603	800
2023-03-27	18.015	18.015	17.845	17.845	14.595	16
2023-03-24	17.595	17.735	17.560	17.700	14.476	1,606
2023-03-21	17.835	18.185	17.835	18.185	14.873	1,491
2023-03-20	17.280	17.280	17.200	17.245	14.104	215
2023-03-17	17.735	17.735	17.735	17.735	14.505	50
2023-03-16	17.495	17.535	17.495	17.535	14.342	500
2023-03-15	18.405	18.405	17.375	17.375	14.211	1,966
2023-03-14	18.340	18.525	18.340	18.450	15.090	911
2023-03-13	18.055	18.055	17.800	17.800	14.558	445
2023-03-10	18.400	18.420	18.200	18.420	15.065	11,595
2023-03-07	18.730	18.800	18.730	18.765	15.348	192
2023-03-03	18.630	18.630	18.605	18.605	15.217	1,000
2023-03-02	18.500	18.525	18.500	18.525	15.151	3,000
2023-03-01	18.740	18.740	18.475	18.530	15.155	644
2023-02-28	18.330	18.715	18.330	18.715	15.307	5,016
2023-02-27	18.290	18.465	18.290	18.415	15.061	1,406
2023-02-23	18.150	18.235	18.150	18.155	14.849	1,492
2023-02-22	18.280	18.280	18.010	18.130	14.828	631
2023-02-21	18.285	18.405	18.245	18.350	15.008	2,801
2023-02-20	18.475	18.475	18.365	18.365	15.020	51
2023-02-17	18.425	18.425	18.320	18.320	14.984	1,300
2023-02-16	18.315	18.315	18.305	18.305	14.971	69
2023-02-15	18.230	18.345	18.215	18.345	15.004	531
2023-02-14	18.340	18.340	18.245	18.245	14.922	547
2023-02-13	18.235	18.340	18.235	18.265	14.939	2,641
2023-02-10	18.245	18.245	18.245	18.245	14.922	1,000
2023-02-09	18.340	18.340	18.220	18.220	14.902	4,000
2023-02-08	18.270	18.270	18.155	18.155	14.849	9,526
2023-02-07	18.070	18.105	18.005	18.105	14.808	3,382
2023-02-06	17.895	18.110	17.895	18.110	14.812	2,058
2023-02-03	18.060	18.090	17.955	18.045	14.759	1,820
2023-02-02	18.200	18.200	18.100	18.150	14.845	2,048
2023-02-01	17.975	18.200	17.975	18.185	14.873	1,568
2023-01-31	17.920	17.920	17.900	17.900	14.640	500
2023-01-30	17.955	18.010	17.955	18.010	14.730	2,111
2023-01-27	17.935	17.945	17.935	17.945	14.677	819
2023-01-26	17.920	17.920	17.905	17.905	14.644	100
2023-01-24	17.890	17.915	17.890	17.915	14.652	600
2023-01-23	18.000	18.000	17.740	17.830	14.583	6,154
2023-01-18	17.510	17.600	17.440	17.515	14.325	5,056
2023-01-17	17.500	17.510	17.460	17.510	14.321	133
2023-01-16	17.385	17.480	17.335	17.425	14.252	19,281
2023-01-13	17.380	17.450	17.355	17.355	14.194	24,086
2023-01-12	17.200	17.400	17.200	17.385	14.219	3,614
2023-01-11	17.200	17.435	17.200	17.400	14.231	10,578
2023-01-10	17.300	17.350	17.300	17.350	14.190	7,816
2023-01-09	17.245	17.250	17.145	17.145	14.023	3,687
2023-01-06	17.315	17.330	17.160	17.160	14.035	639

← NewerPage 15 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.