Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	33.450	33.450	33.230	33.350	31.935	705
2025-10-30	33.420	33.460	33.420	33.460	32.040	156
2025-10-29	33.240	33.240	33.230	33.230	31.820	78
2025-10-28	33.080	33.550	33.080	33.550	32.126	648
2025-10-27	32.950	33.310	32.950	33.080	31.676	331
2025-10-24	32.530	32.860	32.530	32.820	31.427	400
2025-10-23	32.330	32.740	32.330	32.560	31.178	501
2025-10-22	32.520	32.520	32.290	32.290	30.920	27
2025-10-21	32.480	32.500	32.460	32.460	31.082	1,014
2025-10-20	32.150	32.250	32.060	32.060	30.699	180
2025-10-17	31.920	32.220	31.860	31.940	30.584	1,567
2025-10-16	32.880	32.990	32.580	32.580	31.197	277
2025-10-15	33.840	33.870	32.940	32.940	31.542	1,280
2025-10-14	32.960	33.920	32.960	33.920	32.480	2,961
2025-10-13	33.220	33.220	33.100	33.150	31.743	582
2025-10-10	33.330	33.360	33.060	33.060	31.657	325
2025-10-09	33.280	33.320	33.250	33.250	31.839	901
2025-10-08	32.950	33.120	32.760	33.070	31.666	624
2025-10-07	32.680	32.820	32.680	32.800	31.408	373
2025-10-06	32.600	32.720	32.500	32.650	31.264	462
2025-10-03	33.070	33.070	32.670	32.670	31.283	770
2025-10-02	33.340	33.340	32.970	32.970	31.571	40
2025-10-01	33.260	33.370	33.180	33.370	31.954	296
2025-09-30	33.340	33.420	33.340	33.390	31.973	181
2025-09-29	33.470	33.570	33.450	33.450	32.030	317
2025-09-26	32.970	33.470	32.970	33.390	31.973	327
2025-09-25	32.540	32.820	32.540	32.600	31.216	133
2025-09-24	32.640	32.710	32.640	32.710	31.322	51
2025-09-23	33.180	33.180	32.810	32.810	31.417	102
2025-09-22	32.500	33.120	32.490	33.120	31.714	1,641
2025-09-19	32.700	32.700	32.470	32.470	31.092	90
2025-09-18	32.740	32.740	32.640	32.640	31.255	1,009
2025-09-17	32.560	32.780	32.560	32.700	31.312	357
2025-09-16	33.200	33.200	32.680	32.680	31.293	111
2025-09-15	33.180	33.420	33.160	33.420	32.002	1,652
2025-09-12	33.100	33.110	33.030	33.030	31.628	281
2025-09-11	32.990	32.990	32.960	32.960	31.561	50
2025-09-10	33.000	33.180	32.960	32.990	31.590	2,629
2025-09-09	33.060	33.060	33.010	33.010	31.609	15
2025-09-08	33.220	33.220	32.960	32.960	31.561	51
2025-09-05	33.650	33.700	33.220	33.220	31.810	147
2025-09-04	32.990	33.390	32.990	33.330	31.915	1,866
2025-09-03	32.730	32.730	32.610	32.660	31.274	2,121
2025-09-02	33.120	33.120	32.900	32.900	31.504	3
2025-09-01	33.440	33.520	33.380	33.520	32.097	987
2025-08-29	33.410	33.440	33.300	33.370	31.954	3,024
2025-08-28	33.840	33.840	33.500	33.520	32.097	4,641
2025-08-27	34.020	34.020	33.630	33.630	32.203	888
2025-08-26	33.990	34.140	33.940	34.080	32.634	2,441
2025-08-25	34.410	34.520	34.400	34.420	32.959	128
2025-08-22	34.580	34.640	34.540	34.540	33.074	3,453
2025-08-21	34.450	34.720	34.430	34.530	33.064	1,116
2025-08-20	34.220	34.440	34.220	34.430	32.969	1,349
2025-08-19	34.140	34.270	34.120	34.230	32.777	921
2025-08-18	34.280	34.350	34.150	34.190	32.739	660
2025-08-15	34.930	35.000	34.380	34.380	32.921	2,237
2025-08-14	33.920	34.220	33.900	34.160	32.710	3,975
2025-08-13	33.470	33.610	33.400	33.490	32.069	195
2025-08-12	33.780	33.810	33.250	33.300	31.887	1,240
2025-08-11	33.510	33.540	33.480	33.480	32.059	90

← NewerPage 5 of 20 · 1,193 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.