Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	40.370	40.580	40.140	40.370	36.452	3,084
2024-08-30	40.000	40.420	40.000	40.140	36.244	6,887
2024-08-29	39.930	40.100	39.860	39.960	36.081	4,443
2024-08-28	39.710	39.960	39.640	39.730	35.874	3,682
2024-08-27	39.680	39.820	39.420	39.680	35.829	6,641
2024-08-23	39.830	39.980	39.670	39.670	35.820	3,153
2024-08-22	39.640	39.880	39.640	39.800	35.937	2,618
2024-08-21	39.790	39.940	39.680	39.860	35.991	6,920
2024-08-20	39.700	39.940	39.700	39.830	35.964	4,570
2024-08-19	39.840	40.080	39.740	40.020	36.136	9,917
2024-08-16	39.360	39.940	39.360	39.630	35.783	3,094
2024-08-15	38.530	38.530	38.530	38.530	34.790	0
2024-08-14	38.480	38.920	38.480	38.890	35.115	1,994
2024-08-13	38.160	38.400	38.160	38.290	34.574	2,533
2024-08-12	38.060	38.060	37.860	37.940	34.257	2,309
2024-08-09	37.830	38.140	37.620	37.800	34.131	2,603
2024-08-08	37.400	37.600	37.160	37.380	33.752	1,198
2024-08-07	36.900	38.060	36.900	37.720	34.059	5,727
2024-08-06	37.260	37.980	36.740	37.160	33.553	10,340
2024-08-05	37.480	37.480	36.540	37.130	33.526	8,363
2024-08-02	39.220	39.220	38.460	38.770	35.007	6,166
2024-08-01	40.260	40.260	39.600	39.720	35.865	28,535
2024-07-31	40.470	41.020	40.200	40.350	36.434	4,737
2024-07-30	40.540	41.340	40.320	40.640	36.695	7,950
2024-07-29	40.340	40.880	40.340	40.720	36.768	5,391
2024-07-26	40.600	40.600	39.840	40.020	36.136	7,513
2024-07-25	39.920	40.620	38.920	40.400	36.479	20,878
2024-07-24	40.060	40.220	39.760	40.150	36.253	17,380
2024-07-23	39.840	40.980	39.840	40.300	36.388	38,484
2024-07-22	39.020	39.400	39.020	39.140	35.341	6,664
2024-07-19	38.780	39.000	38.600	38.830	35.061	4,292
2024-07-18	38.930	39.620	38.780	39.380	35.558	8,532
2024-07-17	38.730	38.940	38.600	38.680	34.926	18,344
2024-07-16	38.640	39.300	38.640	39.060	35.269	21,017
2024-07-15	38.240	38.560	38.100	38.210	34.501	3,752
2024-07-12	38.280	38.280	38.060	38.230	34.519	1,616
2024-07-11	38.000	38.400	37.880	38.330	34.610	5,094
2024-07-10	37.720	38.020	37.540	38.020	34.330	2,147
2024-07-09	37.720	37.940	37.480	37.940	34.257	4,522
2024-07-08	37.650	38.160	37.640	37.700	34.041	18,295
2024-07-05	37.800	37.980	37.460	37.760	34.095	4,606
2024-07-04	37.600	37.920	37.600	37.700	34.041	1,864
2024-07-03	37.660	37.980	37.540	37.940	34.257	8,785
2024-07-02	37.740	37.980	37.220	37.960	34.276	1,239
2024-07-01	37.640	38.160	37.640	37.950	34.267	3,187
2024-06-28	37.720	37.880	37.360	37.420	33.788	2,378
2024-06-27	37.740	37.900	37.740	37.780	34.113	612
2024-06-26	38.070	38.580	37.640	37.690	34.032	1,950
2024-06-25	38.200	38.320	37.920	37.990	34.303	1,645
2024-06-24	37.540	38.280	37.540	37.980	34.294	4,020
2024-06-21	37.600	37.600	37.340	37.540	33.896	1,783
2024-06-20	37.060	37.780	36.940	37.520	33.878	976
2024-06-19	36.930	37.340	36.900	36.900	33.318	4,429
2024-06-18	37.120	37.240	37.020	37.220	33.607	4,493
2024-06-17	36.800	37.340	36.800	37.160	33.553	2,874
2024-06-14	37.600	37.600	36.520	36.680	33.120	18,509
2024-06-13	38.240	38.240	37.660	37.850	34.176	1,475
2024-06-12	37.940	38.600	37.940	38.560	34.817	694
2024-06-11	38.520	38.940	37.980	38.140	34.438	5,857
2024-06-10	38.360	38.360	38.140	38.230	34.519	2,546

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	2.2000 EUR
2026-02-23	0.6500 EUR
2025-05-19	2.1500 EUR
2025-02-24	0.6000 EUR
2024-05-20	1.5500 EUR
2024-02-19	0.6500 EUR
2023-05-22	1.0000 EUR
2023-02-20	0.8000 EUR
2022-05-23	1.1500 EUR
2022-02-21	0.6000 EUR
2021-11-22	2.7000 EUR
2019-05-20	1.2500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.