Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	34.480	34.790	34.330	34.790	31.947	46
2025-05-13	34.440	34.520	34.310	34.320	31.515	1,320
2025-05-12	34.940	35.070	34.510	34.730	31.891	2,299
2025-05-09	34.410	34.800	34.410	34.800	31.956	908
2025-05-08	33.930	34.250	33.870	34.190	31.396	376
2025-05-07	34.060	34.060	33.780	33.890	31.120	3,388
2025-05-06	33.780	34.160	33.650	34.160	31.368	1,142
2025-05-05	32.760	33.610	32.760	33.610	30.863	3,448
2025-05-02	32.320	32.580	32.320	32.580	29.917	1,136
2025-04-30	31.760	32.130	31.760	32.130	29.504	758
2025-04-29	31.820	32.090	31.760	32.090	29.467	615
2025-04-28	31.740	31.820	31.190	31.370	28.806	1,681
2025-04-25	31.750	31.970	31.750	31.970	29.357	587
2025-04-24	31.370	31.810	31.370	31.550	28.971	207
2025-04-23	31.430	31.430	30.660	31.230	28.677	1,856
2025-04-22	31.020	31.400	31.020	31.320	28.760	175
2025-04-17	30.520	30.890	30.520	30.850	28.329	1,125
2025-04-16	30.280	30.780	30.100	30.780	28.264	729
2025-04-15	30.170	30.380	30.030	30.380	27.897	110
2025-04-14	29.510	29.940	29.510	29.790	27.355	1,894
2025-04-11	30.130	30.130	28.710	28.910	26.547	3,749
2025-04-10	30.690	30.750	29.940	29.970	27.520	1,518
2025-04-09	29.780	29.780	29.000	29.060	26.685	228
2025-04-08	29.610	30.520	29.530	30.360	27.879	4,812
2025-04-07	30.020	30.020	28.650	29.320	26.924	13,474
2025-04-04	31.260	31.510	30.060	30.370	27.888	3,959
2025-04-03	32.540	32.620	32.500	32.500	29.844	2,220
2025-04-02	32.950	32.950	32.840	32.910	30.220	608
2025-04-01	32.580	32.790	32.580	32.790	30.110	1,092
2025-03-31	32.470	32.510	32.350	32.390	29.743	331
2025-03-28	32.840	32.840	32.600	32.650	29.981	1,516
2025-03-27	32.490	32.830	32.490	32.820	30.138	128
2025-03-26	32.590	32.590	32.340	32.480	29.825	800
2025-03-25	32.500	32.640	32.440	32.490	29.834	165
2025-03-24	32.730	32.730	32.330	32.330	29.688	498
2025-03-21	32.530	32.560	32.450	32.510	29.853	2,207
2025-03-20	32.810	32.810	32.390	32.400	29.752	2,148
2025-03-19	32.700	32.850	32.660	32.760	30.082	5,329
2025-03-18	32.440	32.830	32.440	32.810	30.128	504
2025-03-17	31.870	32.060	31.820	32.060	29.440	757
2025-03-14	31.650	31.960	31.650	31.960	29.348	257
2025-03-13	31.800	31.850	31.770	31.850	29.247	333
2025-03-12	31.930	32.200	31.900	31.900	29.293	3,298
2025-03-11	31.870	31.870	31.450	31.580	28.999	74
2025-03-10	32.280	32.280	31.910	31.910	29.302	554
2025-03-07	32.000	32.200	31.910	32.120	29.495	1,143
2025-03-06	32.230	32.280	32.110	32.110	29.486	2,786
2025-03-05	32.210	32.210	32.120	32.130	29.504	1,070
2025-03-04	31.920	31.920	31.560	31.800	29.201	403
2025-03-03	31.910	32.270	31.830	32.060	29.440	942
2025-02-28	31.660	31.800	31.660	31.760	29.164	102
2025-02-27	31.720	31.750	31.660	31.750	29.155	231
2025-02-26	31.520	31.810	31.520	31.810	29.210	20,513
2025-02-25	31.520	31.570	31.310	31.310	28.751	142
2025-02-24	31.450	31.450	31.160	31.340	28.778	1,544
2025-02-21	31.370	31.470	31.310	31.330	28.769	3,233
2025-02-20	32.000	32.050	31.440	31.500	28.925	5,825
2025-02-19	32.560	32.640	31.890	31.890	29.284	1,211
2025-02-18	32.480	32.540	32.430	32.430	29.779	134
2025-02-17	32.030	32.440	32.030	32.260	29.623	5,620

← NewerPage 7 of 20 · 1,195 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.