Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	32.290	32.330	31.900	31.950	29.339	3,320
2025-02-13	32.320	32.390	32.180	32.310	29.669	1,196
2025-02-12	31.800	31.970	31.750	31.970	29.357	2,268
2025-02-11	31.570	31.880	31.570	31.800	29.201	268
2025-02-10	31.320	31.610	31.320	31.580	28.999	2,120
2025-02-07	31.170	31.220	31.040	31.200	28.650	583
2025-02-06	30.970	31.130	30.960	31.130	28.586	802
2025-02-05	30.590	30.710	30.540	30.640	28.136	1,332
2025-02-04	30.670	30.900	30.670	30.900	28.374	1,247
2025-02-03	30.660	31.080	30.560	30.730	28.218	9,336
2025-01-31	30.630	30.700	30.600	30.640	28.136	3,358
2025-01-30	30.350	30.410	30.130	30.410	27.925	182
2025-01-29	30.220	30.220	29.980	30.070	27.612	1,258
2025-01-28	30.230	30.230	29.900	29.960	27.511	35
2025-01-27	29.590	30.370	29.590	30.240	27.768	667
2025-01-24	29.620	29.930	29.620	29.680	27.254	10,211
2025-01-23	29.070	29.490	29.070	29.490	27.080	187
2025-01-22	29.410	29.410	29.080	29.080	26.703	678
2025-01-21	29.430	29.430	28.980	29.200	26.813	1,107
2025-01-20	29.570	29.660	29.420	29.420	27.015	1,016
2025-01-17	29.290	29.720	29.290	29.720	27.291	524
2025-01-16	29.210	29.280	29.030	29.190	26.804	919
2025-01-15	28.850	29.080	28.760	29.010	26.639	7,074
2025-01-14	28.450	28.700	28.450	28.700	26.354	406
2025-01-13	28.220	28.270	28.140	28.270	25.959	752
2025-01-10	28.540	28.620	28.380	28.380	26.060	213
2025-01-09	28.140	28.540	28.140	28.540	26.207	510
2025-01-08	28.300	28.300	28.220	28.220	25.914	208
2025-01-07	27.450	27.490	27.450	27.490	25.243	759
2025-01-06	27.550	27.550	27.550	27.550	25.298	20
2025-01-02	27.600	27.610	27.210	27.610	25.353	149
2024-12-30	27.170	27.350	27.170	27.330	25.096	805
2024-12-27	26.970	27.290	26.970	27.290	25.060	12
2024-12-23	26.990	27.070	26.990	27.070	24.857	3,081
2024-12-19	27.050	27.090	27.050	27.090	24.876	105
2024-12-18	27.500	27.550	27.310	27.310	25.078	1,125
2024-12-17	27.900	27.900	27.660	27.660	25.399	195
2024-12-16	28.200	28.240	28.030	28.030	25.739	3,748
2024-12-13	28.180	28.300	28.180	28.300	25.987	120
2024-12-12	28.150	28.200	28.030	28.030	25.739	1,387
2024-12-11	27.760	28.210	27.760	28.170	25.868	637
2024-12-10	27.580	27.600	27.520	27.520	25.271	2,200
2024-12-09	28.190	28.190	27.660	27.660	25.399	278
2024-12-06	28.270	28.270	28.090	28.090	25.794	817
2024-12-05	27.870	28.220	27.870	28.220	25.914	502
2024-12-04	27.940	27.940	27.820	27.820	25.546	517
2024-12-03	27.810	27.810	27.690	27.700	25.436	447
2024-12-02	26.970	27.550	26.970	27.550	25.298	635
2024-11-29	26.740	27.090	26.740	27.090	24.876	2,006
2024-11-27	27.150	27.150	26.820	27.090	24.876	380
2024-11-26	27.550	27.740	27.550	27.700	25.436	583
2024-11-25	27.040	27.290	27.040	27.290	25.060	864
2024-11-22	27.020	27.020	27.020	27.020	24.812	70
2024-11-21	26.630	26.950	26.630	26.950	24.747	503
2024-11-20	26.900	26.990	26.680	26.750	24.564	577
2024-11-19	26.820	26.870	26.820	26.870	24.674	16
2024-11-18	26.920	27.010	26.920	27.010	24.802	1
2024-11-15	26.990	27.130	26.800	27.060	24.848	1,599
2024-11-14	25.410	25.820	25.410	25.820	23.710	202
2024-11-13	25.510	25.510	25.510	25.510	23.425	200

← NewerPage 8 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.