Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	37.490	38.100	37.490	38.100	36.483	251
2026-04-29	38.320	38.320	37.800	37.920	36.311	322
2026-04-28	38.310	38.500	38.200	38.360	36.732	590
2026-04-27	37.920	38.210	37.900	38.210	36.588	1,217
2026-04-24	37.430	38.130	37.430	37.900	36.291	1,076
2026-04-23	37.230	37.760	37.190	37.670	36.071	1,409
2026-04-22	37.870	37.870	37.340	37.340	35.755	199
2026-04-21	37.450	37.880	37.450	37.880	36.272	579
2026-04-20	37.130	37.640	37.130	37.460	35.870	793
2026-04-17	36.980	37.610	36.980	37.520	35.928	195
2026-04-16	36.800	37.340	36.780	36.860	35.296	738
2026-04-15	36.730	36.760	36.420	36.620	35.066	260
2026-04-14	36.290	36.720	36.200	36.720	35.162	1,507
2026-04-13	35.680	36.100	35.640	36.100	34.568	525
2026-04-10	36.290	36.290	35.900	35.900	34.376	739
2026-04-09	36.180	36.240	36.000	36.240	34.702	232
2026-04-08	36.410	36.410	36.000	36.090	34.558	1,023
2026-04-07	36.040	36.060	35.410	35.410	33.907	1,871
2026-04-02	35.100	35.800	35.100	35.800	34.281	627
2026-04-01	35.110	35.440	35.110	35.420	33.917	3,666
2026-03-31	34.570	34.620	34.510	34.510	33.045	804
2026-03-30	33.430	34.200	33.430	34.200	32.748	1,768
2026-03-27	33.760	33.760	33.520	33.520	32.097	286
2026-03-26	33.680	33.760	33.630	33.760	32.327	807
2026-03-25	33.760	33.870	33.650	33.840	32.404	1,493
2026-03-24	33.570	33.570	32.980	33.250	31.839	97
2026-03-23	32.850	33.850	32.490	33.340	31.925	3,524
2026-03-20	34.110	34.110	33.350	33.350	31.935	74
2026-03-19	34.190	34.200	33.780	33.780	32.346	1,514
2026-03-18	34.720	35.020	34.540	34.670	33.199	744
2026-03-17	34.800	34.800	34.630	34.630	33.160	153
2026-03-16	34.040	34.590	34.000	34.590	33.122	942
2026-03-13	33.410	34.290	33.410	34.220	32.768	377
2026-03-12	33.620	33.890	33.320	33.630	32.203	1,545
2026-03-11	33.040	33.170	32.990	33.170	31.762	1,246
2026-03-10	33.720	33.860	33.280	33.290	31.877	141
2026-03-09	32.310	32.990	32.230	32.910	31.513	900
2026-03-06	33.800	34.040	32.760	33.130	31.724	1,627
2026-03-05	33.860	34.250	33.740	33.760	32.327	259
2026-03-04	33.600	34.000	33.590	33.950	32.509	3,496
2026-03-03	33.640	33.640	33.030	33.410	31.992	3,709
2026-03-02	35.150	35.380	34.810	34.920	33.438	4,003
2026-02-27	36.210	36.340	36.130	36.130	34.597	731
2026-02-26	35.900	36.300	35.840	36.300	34.759	2,302
2026-02-25	35.940	36.190	35.860	36.190	34.654	1,090
2026-02-24	35.620	35.850	35.500	35.850	34.328	328
2026-02-23	35.690	35.980	35.670	35.940	34.415	1,552
2026-02-20	35.710	35.910	35.620	35.680	34.166	257
2026-02-19	35.450	35.520	35.450	35.450	33.945	55
2026-02-18	35.850	35.940	35.630	35.780	34.261	233
2026-02-17	35.350	35.710	35.350	35.710	34.194	206
2026-02-16	35.220	35.310	35.210	35.310	33.811	1,299
2026-02-13	35.300	35.340	34.590	34.840	33.361	1,993
2026-02-12	35.090	35.090	34.450	34.650	33.179	527
2026-02-11	35.390	35.390	34.460	34.500	33.036	4,633
2026-02-10	35.480	35.640	35.370	35.370	33.869	465
2026-02-09	35.660	35.920	35.530	35.920	34.395	749
2026-02-06	35.570	35.910	35.540	35.640	34.127	969
2026-02-05	35.560	35.860	35.480	35.630	34.118	4,095
2026-02-04	35.840	35.880	35.590	35.610	34.099	679

← NewerPage 3 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.