Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	25.360	25.430	25.200	25.200	23.140	429
2024-11-11	25.410	25.530	25.410	25.530	23.443	116
2024-11-08	25.150	25.220	25.080	25.210	23.150	2,411
2024-11-07	25.540	25.540	25.230	25.230	23.168	132
2024-11-06	25.310	25.360	25.310	25.360	23.287	8
2024-11-04	25.450	25.450	25.350	25.350	23.278	8
2024-11-01	25.530	25.780	25.530	25.690	23.590	140
2024-10-31	25.480	25.560	25.360	25.560	23.471	432
2024-10-30	25.820	25.820	25.700	25.700	23.599	239
2024-10-29	26.030	26.070	26.020	26.070	23.939	13
2024-10-28	26.070	26.240	25.950	26.240	24.095	766
2024-10-25	26.000	26.120	25.960	25.960	23.838	500
2024-10-24	26.200	26.210	26.110	26.110	23.976	510
2024-10-21	26.980	26.980	26.750	26.750	24.564	304
2024-10-18	26.840	27.040	26.840	26.990	24.784	313
2024-10-17	26.860	26.900	26.780	26.880	24.683	2,050
2024-10-16	26.660	26.710	26.470	26.710	24.527	8,712
2024-10-15	26.760	26.800	26.730	26.750	24.564	249
2024-10-14	26.340	26.660	26.330	26.660	24.481	1,904
2024-10-11	26.060	26.190	26.000	26.160	24.022	2,184
2024-10-10	25.880	26.020	25.880	25.990	23.866	567
2024-10-09	25.400	25.560	25.400	25.560	23.471	200
2024-10-08	25.260	25.460	25.260	25.460	23.379	40
2024-10-07	25.560	25.560	25.410	25.500	23.416	6,048
2024-10-04	25.340	25.480	25.340	25.480	23.397	900
2024-10-03	25.510	25.530	25.160	25.160	23.104	1,880
2024-10-02	25.890	25.890	25.780	25.780	23.673	1,003
2024-10-01	26.070	26.100	25.820	25.890	23.774	229
2024-09-30	25.990	25.990	25.910	25.950	23.829	2,252
2024-09-27	25.940	26.130	25.940	26.130	23.994	23
2024-09-26	25.990	25.990	25.760	25.950	23.829	410
2024-09-25	25.860	25.960	25.860	25.930	23.811	1,469
2024-09-24	26.050	26.200	25.900	25.980	23.857	603
2024-09-23	25.850	26.000	25.720	25.990	23.866	117
2024-09-20	26.040	26.210	25.870	25.870	23.756	1,645
2024-09-19	26.010	26.070	25.830	25.890	23.774	2,750
2024-09-18	25.800	25.800	25.750	25.800	23.691	186
2024-09-17	26.020	26.020	25.800	25.800	23.691	165
2024-09-16	25.300	25.990	25.300	25.990	23.866	1,133
2024-09-13	25.090	25.240	25.070	25.170	23.113	583
2024-09-12	25.120	25.120	24.920	24.920	22.883	391
2024-09-11	24.850	25.050	24.850	24.970	22.929	360
2024-09-10	25.240	25.240	24.980	24.980	22.938	85
2024-09-09	25.070	25.320	25.070	25.290	23.223	10,829
2024-09-06	24.900	24.990	24.810	24.990	22.948	147
2024-09-04	24.670	24.860	24.670	24.720	22.700	1,301
2024-09-03	25.010	25.010	24.830	24.860	22.828	1,422
2024-09-02	24.950	25.000	24.920	25.000	22.957	710
2024-08-30	24.860	24.940	24.850	24.870	22.837	1,683
2024-08-29	24.580	24.850	24.580	24.850	22.819	249
2024-08-28	24.310	24.610	24.310	24.560	22.553	843
2024-08-26	24.060	24.060	23.940	24.040	22.075	5,474
2024-08-23	23.870	24.030	23.870	24.030	22.066	56
2024-08-22	23.870	23.870	23.790	23.790	21.846	17
2024-08-21	23.740	23.740	23.700	23.700	21.763	220
2024-08-20	23.710	23.710	23.610	23.610	21.680	450
2024-08-19	23.270	23.520	23.270	23.460	21.543	311
2024-08-16	23.200	23.270	23.200	23.240	21.341	160
2024-08-15	23.260	23.260	22.720	22.750	20.891	198
2024-08-14	22.700	22.700	22.680	22.680	20.826	3

← NewerPage 9 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.