Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	14.765	14.790	14.700	14.705	12.027	2,545
2022-07-05	15.480	15.480	14.500	14.500	11.859	1,398
2022-07-04	15.690	15.690	15.410	15.410	12.604	3,182
2022-07-01	15.250	15.655	15.250	15.565	12.730	555
2022-06-30	15.320	15.380	15.235	15.235	12.460	1,802
2022-06-29	15.675	15.675	15.560	15.560	12.726	901
2022-06-23	15.400	15.565	15.400	15.450	12.636	409
2022-06-22	15.575	15.575	15.525	15.525	12.698	3,200
2022-06-21	15.775	15.775	15.695	15.695	12.837	65
2022-06-20	15.740	15.900	15.620	15.900	13.004	2,535
2022-06-17	15.700	15.700	15.625	15.625	12.779	730
2022-06-15	15.645	16.275	15.645	16.275	13.311	924
2022-06-14	15.385	15.515	15.260	15.515	12.689	6,170
2022-06-13	15.550	15.610	15.325	15.505	12.681	4,016
2022-06-10	16.290	16.290	15.680	15.680	12.824	4,346
2022-06-09	16.575	16.580	16.445	16.495	13.491	455
2022-06-08	16.560	16.635	16.560	16.635	13.605	65
2022-06-06	16.805	17.000	16.805	16.945	13.859	1,685
2022-06-03	16.750	16.750	16.640	16.720	13.675	2,009
2022-06-02	16.790	16.885	16.760	16.845	13.777	1,472
2022-06-01	17.055	17.055	16.870	16.870	13.798	265
2022-05-31	17.045	17.045	16.915	16.950	13.863	669
2022-05-30	17.075	17.075	16.845	17.045	13.941	5,064
2022-05-27	16.985	17.085	16.940	17.085	13.973	2,810
2022-05-26	17.430	17.450	17.420	17.430	14.256	1,515
2022-05-25	17.235	17.335	17.235	17.335	14.178	28
2022-05-24	17.300	17.300	17.280	17.280	14.133	105
2022-05-23	17.160	17.425	17.140	17.425	14.252	3,646
2022-05-20	18.040	18.040	17.995	17.995	13.843	500
2022-05-19	18.110	18.175	18.110	18.175	13.981	147
2022-05-18	18.145	18.145	18.000	18.000	13.846	320
2022-05-17	18.040	18.100	18.040	18.100	13.923	93
2022-05-16	17.780	17.875	17.780	17.800	13.693	2,235
2022-05-13	17.695	17.740	17.610	17.740	13.646	1,195
2022-05-11	17.770	17.770	17.760	17.760	13.662	11,570
2022-05-09	17.600	17.600	17.440	17.440	13.416	215
2022-05-06	17.680	17.775	17.680	17.735	13.643	229
2022-05-05	18.380	18.380	17.975	17.975	13.827	59
2022-05-04	18.285	18.285	18.200	18.200	14.000	120
2022-05-03	18.220	18.330	18.220	18.305	14.081	64
2022-05-02	18.000	18.085	17.605	17.950	13.808	6,427
2022-04-29	18.075	18.100	18.000	18.100	13.923	932
2022-04-28	18.260	18.260	17.900	18.000	13.846	1,185
2022-04-27	17.800	18.105	17.800	18.105	13.927	97
2022-04-26	18.200	18.280	18.055	18.055	13.889	3,868
2022-04-25	18.155	18.230	18.155	18.230	14.023	166
2022-04-22	18.535	18.535	18.360	18.400	14.154	1,011
2022-04-21	18.850	18.855	18.670	18.670	14.362	3,305
2022-04-20	18.735	18.785	18.720	18.780	14.446	1,700
2022-04-19	19.155	19.155	18.630	18.770	14.439	2,654
2022-04-14	19.135	19.330	19.135	19.270	14.823	591
2022-04-13	19.355	19.355	19.055	19.190	14.762	4,193
2022-04-12	19.150	19.310	19.000	19.275	14.827	993
2022-04-11	19.505	19.505	19.440	19.440	14.954	85
2022-04-08	19.520	19.580	19.520	19.580	15.062	63
2022-04-07	19.800	19.925	19.335	19.360	14.893	2,958
2022-04-06	20.180	20.210	19.980	19.980	15.370	2,374
2022-04-05	20.400	20.420	20.000	20.210	15.546	2,078
2022-04-04	21.110	21.110	20.280	20.280	15.600	660
2022-04-01	21.000	21.190	21.000	21.110	16.239	2,107

← NewerPage 18 of 20 · 1,196 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.