Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	20.330	20.790	20.330	20.770	15.977	987
2022-03-30	20.030	20.270	20.030	20.130	15.485	4,924
2022-03-29	20.500	20.500	19.620	19.745	15.189	1,910
2022-03-28	19.570	20.350	19.570	20.150	15.500	11,600
2022-03-25	19.260	19.430	19.260	19.420	14.939	2,730
2022-03-24	19.000	19.200	19.000	19.065	14.666	300
2022-03-23	18.950	18.950	18.870	18.880	14.523	576
2022-03-22	18.885	18.920	18.820	18.820	14.477	231
2022-03-21	18.855	18.855	18.730	18.730	14.408	10
2022-03-18	18.650	18.805	18.500	18.790	14.454	2,207
2022-03-17	18.655	18.655	18.415	18.590	14.300	2,720
2022-03-16	18.445	18.705	18.410	18.580	14.293	8,421
2022-03-15	17.575	18.080	17.550	17.910	13.777	3,999
2022-03-14	17.620	17.815	17.620	17.665	13.589	5,493
2022-03-11	17.300	17.380	17.170	17.170	13.208	3,850
2022-03-10	17.005	17.005	16.675	16.720	12.862	7,159
2022-03-09	16.685	17.020	16.685	17.020	13.093	2,246
2022-03-08	15.825	16.510	15.825	16.510	12.700	3,377
2022-03-07	15.655	16.000	15.600	15.875	12.212	1,688
2022-03-04	16.745	16.750	16.200	16.200	12.462	5,683
2022-03-03	17.320	17.330	17.075	17.150	13.193	1,798
2022-03-02	17.045	17.320	16.980	17.225	13.250	4,567
2022-03-01	17.705	17.755	17.355	17.355	13.350	1,181
2022-02-28	17.675	17.675	17.460	17.460	13.431	1,455
2022-02-25	17.335	17.930	17.335	17.880	13.754	10,555
2022-02-24	17.625	17.750	17.360	17.455	13.427	3,949
2022-02-23	18.390	18.390	18.100	18.170	13.977	10,908
2022-02-22	17.975	18.130	17.975	18.120	13.939	4,320
2022-02-21	18.630	18.655	18.355	18.355	14.120	11,716
2022-02-18	18.650	18.700	18.545	18.545	14.266	1,850
2022-02-17	18.725	18.725	18.600	18.600	14.308	230
2022-02-16	18.795	18.965	18.795	18.945	14.573	809
2022-02-15	18.625	18.710	18.625	18.690	14.377	665
2022-02-14	18.095	18.355	17.980	18.355	14.120	1,589
2022-02-11	18.520	18.645	18.410	18.610	14.316	15,813
2022-02-10	18.530	18.645	18.490	18.645	14.343	8,999
2022-02-09	18.450	18.455	18.445	18.445	14.189	1,000
2022-02-08	18.180	18.370	18.180	18.345	14.112	22,073
2022-02-07	18.180	18.190	18.165	18.190	13.993	700
2022-02-04	18.300	18.425	18.170	18.425	14.173	662
2022-02-03	18.760	18.760	18.610	18.610	14.316	852
2022-02-02	18.840	18.895	18.765	18.765	14.435	1,365
2022-02-01	18.665	18.730	18.665	18.680	14.370	241
2022-01-31	18.500	18.620	18.500	18.580	14.293	352
2022-01-28	18.240	18.330	18.230	18.265	14.050	2,373
2022-01-27	17.920	18.300	17.915	18.280	14.062	39,329
2022-01-26	18.070	18.070	18.025	18.045	13.881	515
2022-01-25	17.725	17.905	17.725	17.905	13.773	1,504
2022-01-24	18.180	18.180	17.600	17.795	13.689	7,910
2022-01-21	18.715	18.780	18.250	18.270	14.054	8,492
2022-01-20	18.780	18.875	18.770	18.875	14.520	1,580
2022-01-19	18.735	18.750	18.675	18.725	14.404	637
2022-01-18	18.500	18.855	18.500	18.855	14.504	3,560
2022-01-17	18.425	18.620	18.385	18.580	14.293	1,050
2022-01-14	18.525	18.525	18.440	18.440	14.185	3,734
2022-01-13	18.700	18.745	18.660	18.725	14.404	1,327
2022-01-12	18.650	18.740	18.610	18.740	14.416	1,100
2022-01-10	18.570	18.610	18.460	18.460	14.200	1,318
2022-01-07	18.470	18.570	18.470	18.570	14.285	1,427
2022-01-06	18.600	18.655	18.470	18.470	14.208	1,486

← NewerPage 19 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.