Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	19.025	19.025	18.875	18.895	14.535	15,061
2022-01-04	18.855	19.060	18.855	18.995	14.612	3,040
2022-01-03	18.805	18.810	18.805	18.810	14.470	200
2021-12-30	18.600	18.630	18.580	18.580	14.293	451
2021-12-29	18.750	18.750	18.610	18.680	14.370	1,533
2021-12-28	18.665	18.760	18.665	18.760	14.431	141
2021-12-27	18.600	18.600	18.550	18.550	14.270	155
2021-12-23	18.500	18.660	18.500	18.640	14.339	1,201
2021-12-22	18.270	18.380	18.270	18.380	14.139	551
2021-12-21	18.445	18.525	18.270	18.270	14.054	1,250
2021-12-20	18.170	18.410	18.170	18.360	14.123	136
2021-12-17	18.615	18.615	18.470	18.470	14.208	7,022
2021-12-16	18.680	18.680	18.640	18.640	14.339	1,400
2021-12-15	18.600	18.600	18.500	18.500	14.231	4,540
2021-12-14	18.445	18.525	18.440	18.440	14.185	560
2021-12-13	18.535	18.535	18.500	18.500	14.231	55
2021-12-10	18.525	18.525	18.505	18.505	14.235	400
2021-12-09	18.580	18.580	18.580	18.580	14.293	100
2021-12-08	18.725	18.725	18.490	18.490	14.223	350
2021-12-07	18.520	18.755	18.520	18.700	14.385	1,230
2021-12-06	18.475	18.670	18.475	18.610	14.316	600
2021-12-03	18.305	18.305	18.190	18.190	13.993	400
2021-12-01	17.905	18.130	17.905	18.130	13.946	630
2021-11-30	17.595	17.760	17.555	17.730	13.639	3,690
2021-11-29	17.880	17.950	17.790	17.800	13.693	5,368
2021-11-26	17.710	17.800	17.600	17.600	13.539	7,250
2021-11-25	18.360	18.360	18.350	18.350	14.116	130
2021-11-24	18.385	18.385	18.290	18.350	14.116	1,606
2021-11-23	18.175	18.350	18.175	18.350	14.116	275
2021-11-22	18.330	18.405	18.330	18.405	14.158	1,600
2021-11-19	18.400	18.400	18.200	18.285	14.066	2,630
2021-11-18	18.730	18.735	18.605	18.605	14.312	1,617
2021-11-17	18.790	18.880	18.740	18.765	14.435	2,792
2021-11-16	19.205	19.205	18.765	18.765	14.435	589
2021-11-15	19.115	19.240	19.115	19.240	14.800	13,344
2021-11-12	19.030	19.135	19.025	19.135	14.720	2,025
2021-11-11	19.150	19.150	19.060	19.150	14.731	720
2021-11-10	19.065	19.100	19.015	19.025	14.635	310
2021-11-09	18.945	19.080	18.945	18.985	14.604	2,506
2021-11-08	18.985	18.985	18.965	18.965	14.589	3
2021-11-05	19.100	19.180	19.095	19.095	14.689	12,556
2021-11-04	19.150	19.150	19.005	19.005	14.620	18,619
2021-11-03	18.900	19.080	18.900	19.075	14.673	4,933
2021-11-02	18.950	18.990	18.945	18.970	14.593	11,273
2021-11-01	19.000	19.000	18.960	18.960	14.585	2,102
2021-10-29	18.745	18.850	18.745	18.850	14.500	683
2021-10-28	18.690	18.840	18.690	18.840	14.493	2,949
2021-10-27	18.790	18.790	18.700	18.755	14.427	5,011
2021-10-26	18.690	18.850	18.690	18.820	14.477	715
2021-10-25	18.655	18.700	18.655	18.690	14.377	979
2021-10-22	18.685	18.685	18.615	18.615	14.320	6,800
2021-10-20	18.500	18.640	18.500	18.640	14.339	50

← NewerPage 20 of 20 · 1,192 trading days

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.