Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.550	42.920	42.550	42.920	42.920	200
2026-10-15	42.450	42.600	42.450	42.460	42.460	1,030
2026-10-14	42.180	42.230	42.010	42.210	42.210	1,428
2026-10-13	42.290	42.290	42.140	42.170	42.170	269
2026-10-12	41.910	42.060	41.910	42.060	42.060	1,120
2026-10-09	41.290	41.670	41.290	41.600	41.600	371
2026-10-08	41.190	41.190	40.770	41.020	41.020	2,934
2026-10-07	42.090	42.090	41.640	41.640	41.640	2,753
2026-10-06	42.160	42.200	42.090	42.200	42.200	30
2026-10-05	41.720	41.930	41.540	41.930	41.930	40
2026-10-02	41.790	41.940	41.370	41.480	41.480	1,035
2026-10-01	42.120	42.540	41.840	41.840	41.840	1,103
2026-09-30	43.400	43.470	42.690	42.750	42.750	2,362
2026-09-29	43.380	43.570	43.380	43.500	43.500	23
2026-09-28	43.760	43.780	43.080	43.080	43.080	545
2026-09-25	43.740	43.780	43.520	43.720	43.720	684
2026-09-24	43.160	43.560	43.160	43.340	43.340	487
2026-09-23	44.410	44.410	43.240	43.240	43.240	1,028
2026-09-22	45.570	45.570	44.250	44.250	44.250	2,390
2026-09-21	45.330	45.890	45.330	45.760	45.760	480
2026-09-18	45.990	45.990	44.900	45.290	45.290	18
2026-09-17	45.780	46.210	45.780	46.190	46.190	315
2026-09-16	45.810	45.880	45.640	45.880	45.880	1,103
2026-09-15	44.850	45.640	44.850	45.640	45.640	927
2026-09-14	45.180	45.470	45.180	45.230	45.230	1,713
2026-09-11	44.990	45.390	44.990	45.100	45.100	1,194
2026-09-10	44.640	44.850	44.640	44.740	44.740	283
2026-09-09	44.330	44.530	44.160	44.510	44.510	309
2026-09-08	44.900	44.900	44.220	44.470	44.470	66
2026-09-07	44.910	44.910	44.660	44.870	44.870	2,287
2026-09-04	44.510	44.880	44.510	44.880	44.880	124
2026-09-03	44.410	44.740	44.320	44.740	44.740	144
2026-09-02	44.290	44.290	44.100	44.100	44.100	594
2026-09-01	44.660	44.660	44.100	44.100	44.100	1,243
2026-08-31	44.340	44.650	44.330	44.590	44.590	1,647
2026-08-28	44.260	44.260	44.130	44.130	44.130	117
2026-08-27	44.110	44.110	43.650	43.920	43.920	1,830
2026-08-26	43.790	44.070	43.790	44.070	44.070	73
2026-08-25	43.650	43.770	43.650	43.680	43.680	34
2026-08-24	43.010	43.440	43.010	43.440	43.440	91
2026-08-21	43.010	43.060	42.880	43.010	43.010	734
2026-08-20	42.700	42.920	42.690	42.850	42.850	820
2026-08-19	43.510	43.510	42.860	42.860	42.860	69
2026-08-18	43.440	43.570	43.440	43.470	43.470	579
2026-08-17	44.060	44.060	43.720	43.720	43.720	35
2026-08-14	43.760	44.200	43.760	44.060	44.060	38
2026-08-13	44.520	44.550	43.840	43.890	43.890	291
2026-08-12	44.210	44.400	44.100	44.380	44.380	742
2026-08-11	44.130	44.130	44.020	44.020	44.020	188
2026-08-10	44.800	44.800	44.350	44.350	44.350	326
2026-08-07	44.820	45.120	44.600	44.820	44.820	871
2026-08-06	45.340	45.340	44.840	44.840	44.840	1,712
2026-08-05	44.690	44.950	44.640	44.640	44.640	401
2026-08-04	44.480	44.710	44.480	44.660	44.660	20
2026-08-03	44.060	44.330	44.060	44.330	44.330	2,243
2026-07-31	44.080	44.220	43.900	44.010	44.010	243
2026-07-30	43.670	44.010	43.640	44.010	44.010	1,636
2026-07-29	43.910	43.910	43.450	43.720	43.720	393
2026-07-28	43.600	43.790	43.600	43.790	43.790	371
2026-07-27	43.290	43.580	43.250	43.580	43.580	212

Page 1 of 3 · 129 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.