Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	35.060	35.560	35.060	35.550	34.041	1,177
2026-02-02	34.710	35.290	34.710	35.000	33.515	543
2026-01-30	33.960	34.400	33.960	34.400	32.940	2,924
2026-01-29	33.680	34.340	33.680	33.810	32.375	883
2026-01-28	33.260	33.730	33.210	33.730	32.298	607
2026-01-27	33.410	33.520	33.220	33.220	31.810	431
2026-01-26	33.630	33.630	33.230	33.270	31.858	1,577
2026-01-23	33.690	33.840	33.150	33.420	32.002	495
2026-01-22	33.780	34.000	33.700	33.760	32.327	2,226
2026-01-21	34.100	34.100	33.380	33.500	32.078	450
2026-01-20	34.500	34.500	34.000	34.220	32.768	1,061
2026-01-19	34.680	34.860	34.670	34.740	33.266	545
2026-01-16	34.980	34.980	34.840	34.910	33.428	276
2026-01-15	34.840	35.190	34.770	34.930	33.448	812
2026-01-14	34.600	34.810	34.600	34.810	33.333	223
2026-01-13	34.900	34.970	34.660	34.660	33.189	450
2026-01-12	34.680	35.040	34.680	34.960	33.476	2,381
2026-01-09	34.940	34.940	34.730	34.830	33.352	734
2026-01-08	35.210	35.210	35.000	35.080	33.591	284
2026-01-07	35.870	35.870	35.200	35.260	33.764	1,709
2026-01-06	36.210	36.240	35.900	35.900	34.376	2,738
2026-01-05	35.790	36.160	35.650	36.130	34.597	747
2026-01-02	35.820	35.880	35.700	35.800	34.281	339
2025-12-30	35.730	35.730	35.730	35.730	34.214	100
2025-12-29	35.870	35.900	35.570	35.570	34.060	815
2025-12-23	36.120	36.120	35.880	35.880	34.357	95
2025-12-22	35.900	36.030	35.900	36.030	34.501	442
2025-12-19	35.260	35.740	35.260	35.720	34.204	4,170
2025-12-18	35.110	35.500	35.110	35.200	33.706	4,466
2025-12-17	35.160	35.320	35.000	35.260	33.764	1,429
2025-12-16	34.570	34.650	34.490	34.490	33.026	571
2025-12-15	34.170	34.370	34.160	34.370	32.911	236
2025-12-12	34.590	34.590	33.990	33.990	32.547	366
2025-12-11	34.580	34.710	34.500	34.500	33.036	441
2025-12-10	34.690	34.760	34.690	34.740	33.266	32
2025-12-09	35.010	35.150	35.000	35.060	33.572	458
2025-12-08	33.770	34.040	33.770	34.040	32.595	379
2025-12-05	33.920	33.920	33.750	33.750	32.318	210
2025-12-04	33.840	33.980	33.780	33.780	32.346	175
2025-12-03	34.460	34.460	34.460	34.460	32.997	100
2025-12-02	34.570	34.640	34.450	34.520	33.055	2,105
2025-12-01	34.010	34.110	33.800	33.850	32.413	1,338
2025-11-28	34.000	34.220	34.000	34.190	32.739	580
2025-11-27	34.140	34.140	33.740	34.030	32.586	197
2025-11-26	33.680	34.150	33.680	34.100	32.653	20
2025-11-25	32.990	33.520	32.990	33.520	32.097	38
2025-11-24	33.080	33.080	33.070	33.070	31.666	56
2025-11-21	33.060	33.070	33.020	33.020	31.619	591
2025-11-17	33.710	33.710	33.260	33.260	31.848	1,148
2025-11-14	33.840	33.900	33.750	33.750	32.318	146
2025-11-13	34.500	34.500	34.130	34.310	32.854	335
2025-11-12	33.570	34.040	33.570	33.830	32.394	936
2025-11-11	33.170	33.540	33.170	33.530	32.107	93
2025-11-10	32.970	33.080	32.880	33.030	31.628	1,877
2025-11-07	33.250	33.250	32.720	32.790	31.398	1,088
2025-11-06	33.210	33.210	33.160	33.160	31.753	26
2025-11-05	32.720	33.240	32.720	33.200	31.791	12,634
2025-11-04	32.780	32.890	32.780	32.880	31.485	219
2025-11-03	33.400	33.500	33.200	33.250	31.839	1,182
2025-10-31	33.450	33.450	33.230	33.350	31.935	705

← NewerPage 4 of 5 · 249 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.