Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	42.790	42.910	42.790	42.910	42.910	86
2026-07-23	42.560	42.800	42.500	42.610	42.610	1,605
2026-07-22	42.090	42.760	42.090	42.760	42.760	69
2026-07-21	42.360	42.360	42.200	42.340	42.340	227
2026-07-20	42.070	42.390	42.070	42.390	42.390	284
2026-07-17	41.930	42.250	41.900	42.250	42.250	1,538
2026-07-16	41.150	41.240	41.150	41.240	41.240	73
2026-07-15	41.560	41.560	41.070	41.170	41.170	331
2026-07-14	41.920	42.000	41.850	41.910	41.910	303
2026-07-13	42.090	42.260	42.090	42.260	42.260	339
2026-07-10	42.040	42.100	42.040	42.050	42.050	412
2026-07-09	42.100	42.200	41.990	42.200	42.200	5,552
2026-07-08	42.220	42.340	42.060	42.060	42.060	167
2026-07-07	42.870	42.870	42.470	42.470	42.470	35
2026-07-06	43.020	43.020	42.950	42.950	42.950	140
2026-07-03	42.890	42.890	42.890	42.890	42.890	0
2026-07-02	42.420	42.850	42.420	42.600	42.600	577
2026-07-01	42.380	42.490	42.300	42.300	42.300	2,099
2026-06-30	42.060	42.600	42.060	42.600	42.600	927
2026-06-29	42.420	42.450	41.890	41.890	41.890	985
2026-06-26	42.700	42.700	42.500	42.500	42.500	165
2026-06-25	42.560	42.890	42.560	42.890	42.890	1,220
2026-06-24	42.420	42.540	42.300	42.540	42.540	1,302
2026-06-23	42.600	42.600	42.450	42.460	42.460	130
2026-06-22	42.600	42.820	42.600	42.820	42.820	426
2026-06-19	42.200	42.830	42.200	42.550	42.550	2,160
2026-06-18	43.340	43.340	42.350	42.350	42.350	375
2026-06-17	42.440	42.520	42.330	42.520	42.520	599
2026-06-16	42.120	42.770	42.120	42.650	42.650	1,523
2026-06-15	41.940	42.160	41.790	41.900	41.900	982
2026-06-12	41.080	41.470	41.080	41.190	41.190	3,205
2026-06-11	41.050	41.290	40.730	40.730	40.730	1,551
2026-06-10	40.880	41.060	40.460	41.060	41.060	332
2026-06-09	40.550	41.100	40.550	40.920	40.920	228
2026-06-08	39.710	39.890	39.310	39.890	39.890	2,238
2026-06-05	38.650	38.810	38.620	38.810	38.810	245
2026-06-04	38.600	38.780	38.600	38.730	38.730	341
2026-06-03	38.950	39.010	38.740	38.860	38.860	1,195
2026-06-02	38.450	39.110	38.450	39.110	39.110	2,542
2026-06-01	38.780	38.780	38.230	38.380	38.380	803
2026-05-29	38.300	38.690	38.300	38.690	38.690	170
2026-05-28	38.290	38.340	38.090	38.340	38.340	561
2026-05-27	38.820	38.820	38.720	38.720	38.720	65
2026-05-26	38.900	38.900	38.660	38.660	38.660	51
2026-05-25	39.260	39.260	38.690	39.120	39.120	2,768
2026-05-22	38.630	38.940	38.590	38.940	38.940	29
2026-05-21	38.570	38.600	38.150	38.600	38.600	1,682
2026-05-20	37.140	37.700	37.140	37.580	37.580	572
2026-05-19	37.710	37.710	37.380	37.380	37.380	9
2026-05-18	36.900	37.290	36.900	37.290	37.290	283
2026-05-15	38.800	38.800	38.540	38.640	37.000	237
2026-05-14	38.980	39.370	38.980	39.340	37.670	255
2026-05-13	39.160	39.200	38.660	38.880	37.230	1,474
2026-05-12	38.980	39.050	38.710	38.740	37.096	390
2026-05-11	38.820	39.430	38.820	39.430	37.757	1,249
2026-05-08	39.490	39.490	38.660	38.940	37.287	865
2026-05-07	39.100	39.290	38.890	38.980	37.326	502
2026-05-06	38.590	39.240	38.590	39.080	37.421	1,511
2026-05-05	37.380	38.260	37.320	38.260	36.636	406
2026-05-04	38.090	38.090	37.410	37.410	35.822	257

← NewerPage 2 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.