Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	14.470	14.470	14.200	14.200	11.614	1,380
2022-10-04	14.125	14.465	14.125	14.465	11.831	402
2022-10-03	14.100	14.100	14.100	14.100	11.532	80
2022-09-30	14.000	14.140	13.985	14.140	11.565	6,771
2022-09-29	13.850	13.850	13.850	13.850	11.328	100
2022-09-28	14.090	14.130	13.900	14.005	11.454	3,045
2022-09-27	14.585	14.585	14.300	14.450	11.818	249
2022-09-26	14.400	14.560	14.400	14.560	11.908	210
2022-09-23	14.495	14.495	14.495	14.495	11.855	10
2022-09-20	15.240	15.240	14.910	14.910	12.195	650
2022-09-19	15.080	15.225	14.805	15.160	12.399	1,336
2022-09-16	15.000	15.200	14.935	15.200	12.432	1,419
2022-09-15	15.305	15.410	15.305	15.410	12.604	160
2022-09-14	15.350	15.350	15.350	15.350	12.554	200
2022-09-13	15.425	15.435	15.000	15.000	12.268	801
2022-09-08	14.490	14.665	14.490	14.600	11.941	1,701
2022-09-07	14.500	14.590	14.430	14.590	11.933	629
2022-09-06	14.600	14.615	14.600	14.615	11.953	247
2022-09-05	14.680	14.715	14.500	14.500	11.859	252
2022-09-02	14.930	14.935	14.930	14.935	12.215	45
2022-09-01	14.420	14.440	14.390	14.440	11.810	1,315
2022-08-31	14.845	14.845	14.765	14.765	12.076	360
2022-08-30	14.865	14.865	14.800	14.830	12.129	84
2022-08-29	14.605	14.605	14.570	14.575	11.921	397
2022-08-26	15.120	15.120	15.120	15.120	12.366	350
2022-08-25	15.015	15.015	15.015	15.015	12.280	600
2022-08-24	14.950	14.985	14.905	14.950	12.227	412
2022-08-23	14.900	15.050	14.900	15.050	12.309	450
2022-08-22	15.110	15.110	14.905	14.985	12.256	1,525
2022-08-19	15.300	15.300	15.125	15.135	12.379	900
2022-08-18	15.370	15.370	15.345	15.345	12.550	160
2022-08-17	15.525	15.525	15.360	15.360	12.563	2,522
2022-08-16	15.460	15.550	15.400	15.505	12.681	1,739
2022-08-15	15.700	15.700	15.550	15.550	12.718	192
2022-08-12	15.440	15.450	15.440	15.450	12.636	2,127
2022-08-11	15.315	15.315	15.200	15.200	12.432	5,921
2022-08-10	15.160	15.160	15.160	15.160	12.399	4,000
2022-08-09	14.750	14.750	14.750	14.750	12.064	4,000
2022-08-08	15.170	15.170	14.790	14.790	12.096	4,481
2022-08-05	14.920	14.920	14.685	14.685	12.011	2,775
2022-08-04	14.825	14.905	14.725	14.725	12.043	310
2022-08-03	14.570	14.675	14.530	14.675	12.002	4,500
2022-08-02	14.640	14.720	14.545	14.615	11.953	8,390
2022-08-01	14.795	15.040	14.755	14.880	12.170	1,108
2022-07-28	14.325	14.440	14.320	14.440	11.810	3,759
2022-07-27	14.200	14.210	14.180	14.210	11.622	244
2022-07-26	14.505	14.505	14.265	14.265	11.667	329
2022-07-25	14.385	14.550	14.385	14.550	11.900	275
2022-07-22	14.280	14.295	14.265	14.295	11.692	950
2022-07-21	13.890	14.315	13.890	14.250	11.655	2,575
2022-07-20	14.615	14.615	14.150	14.150	11.573	7,687
2022-07-19	14.435	14.570	14.435	14.570	11.917	750
2022-07-18	14.605	14.635	14.605	14.620	11.957	420
2022-07-15	14.380	14.620	14.380	14.570	11.917	111
2022-07-14	14.670	14.670	14.375	14.465	11.831	2,645
2022-07-13	15.005	15.065	14.960	14.960	12.235	3,759
2022-07-12	15.140	15.230	15.140	15.215	12.444	1,660
2022-07-11	15.275	15.275	15.180	15.180	12.415	1
2022-07-08	15.300	15.310	15.150	15.150	12.391	42
2022-07-07	14.885	15.265	14.885	15.265	12.485	75

← NewerPage 17 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.