Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	17.315	17.330	17.160	17.160	14.035	639
2023-01-05	17.300	17.330	17.200	17.330	14.174	700
2023-01-04	17.145	17.330	17.140	17.330	14.174	4,972
2023-01-03	16.825	16.900	16.825	16.900	13.822	166
2023-01-02	16.630	16.630	16.630	16.630	13.601	150
2022-12-29	16.645	16.800	16.645	16.790	13.732	1,350
2022-12-28	16.785	16.840	16.725	16.840	13.773	69
2022-12-27	16.835	16.920	16.690	16.920	13.839	4,734
2022-12-23	16.855	16.890	16.855	16.890	13.814	5
2022-12-22	16.950	16.950	16.890	16.890	13.814	81
2022-12-16	16.645	16.750	16.490	16.750	13.699	950
2022-12-15	17.000	17.000	16.000	16.000	13.086	3,617
2022-12-14	17.315	17.315	17.250	17.250	14.108	100
2022-12-13	17.425	17.500	17.425	17.425	14.252	1,555
2022-12-09	17.300	17.300	17.250	17.250	14.108	200
2022-12-08	17.200	17.200	17.200	17.200	14.068	189
2022-12-07	17.280	17.420	17.200	17.200	14.068	3,711
2022-12-06	17.175	17.400	17.175	17.255	14.113	1,500
2022-12-05	17.220	17.360	17.220	17.300	14.149	7,400
2022-12-02	17.230	17.265	17.200	17.250	14.108	16,354
2022-12-01	17.135	17.220	16.995	16.995	13.900	1,850
2022-11-30	16.985	17.000	16.770	16.770	13.716	562
2022-11-29	16.700	17.175	16.700	17.175	14.047	1,100
2022-11-28	16.815	16.815	16.750	16.750	13.699	2,300
2022-11-25	16.950	16.950	16.920	16.920	13.839	600
2022-11-24	16.950	17.065	16.900	17.045	13.941	13,943
2022-11-23	17.000	17.150	16.810	17.150	14.027	5,327
2022-11-22	17.150	17.150	16.960	17.000	13.904	1,818
2022-11-21	17.230	17.230	17.150	17.150	14.027	1,708
2022-11-18	17.220	17.525	17.200	17.525	14.333	2,300
2022-11-17	17.000	17.075	16.950	17.075	13.965	2,267
2022-11-16	17.055	17.425	17.055	17.425	14.252	405
2022-11-15	17.240	17.240	17.240	17.240	14.100	520
2022-11-14	17.015	17.020	16.925	16.925	13.843	395
2022-11-11	17.025	17.025	16.925	16.925	13.843	553
2022-11-10	16.545	17.125	16.350	17.125	14.006	5,777
2022-11-09	16.265	16.300	16.200	16.300	13.331	6,421
2022-11-08	16.030	16.265	16.030	16.265	13.303	5,947
2022-11-07	15.800	16.045	15.800	16.045	13.123	1,740
2022-11-04	15.535	15.670	15.535	15.670	12.816	2,815
2022-11-03	15.185	15.250	15.185	15.250	12.473	1,170
2022-11-02	15.375	15.380	15.290	15.290	12.505	1,238
2022-11-01	15.280	15.505	15.280	15.405	12.599	1,703
2022-10-31	15.150	15.260	15.125	15.125	12.370	1,324
2022-10-28	14.950	15.150	14.920	15.150	12.391	1,674
2022-10-27	15.025	15.025	15.025	15.025	12.289	500
2022-10-26	14.780	15.025	14.780	15.025	12.289	550
2022-10-25	14.965	15.450	14.760	15.450	12.636	2,278
2022-10-24	14.495	14.980	14.495	14.980	12.252	5,194
2022-10-21	14.535	14.535	14.380	14.500	11.859	221
2022-10-19	14.505	14.590	14.505	14.590	11.933	346
2022-10-18	14.470	14.590	14.470	14.590	11.933	1,410
2022-10-17	14.300	14.800	14.300	14.800	12.105	1,349
2022-10-14	14.240	14.265	14.060	14.265	11.667	2,514
2022-10-13	13.780	13.800	13.650	13.650	11.164	15,000
2022-10-12	13.700	13.900	13.650	13.650	11.164	2,131
2022-10-11	13.900	13.900	13.725	13.725	11.225	200
2022-10-10	13.785	14.250	13.785	14.250	11.655	352
2022-10-07	13.980	13.980	13.725	13.725	11.225	1,761
2022-10-06	14.305	14.305	13.800	13.980	11.434	838

← NewerPage 16 of 20 · 1,193 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.