Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	38.700	38.700	38.300	38.350	34.628	944
2024-06-06	38.890	39.020	38.630	38.630	34.881	5,187
2024-06-05	38.480	38.920	38.480	38.790	35.025	7,858
2024-06-04	38.400	38.420	38.000	38.400	34.673	4,890
2024-06-03	38.530	38.900	38.160	38.440	34.709	9,242
2024-05-31	38.310	38.520	38.240	38.320	34.601	4,488
2024-05-30	38.060	38.600	38.060	38.380	34.655	2,733
2024-05-29	38.640	38.640	38.000	38.230	34.519	5,083
2024-05-28	39.070	39.070	38.580	39.070	35.278	6,530
2024-05-24	38.920	39.460	38.040	39.320	35.504	1,450
2024-05-23	39.020	39.400	39.020	39.180	35.377	14,841
2024-05-22	38.880	39.200	38.880	39.010	35.224	3,793
2024-05-21	39.120	39.120	38.240	38.990	35.206	14,969
2024-05-20	38.800	39.340	38.800	39.010	35.224	18,728
2024-05-17	40.350	40.500	39.960	40.210	34.908	20,495
2024-05-16	40.520	40.800	40.520	40.690	35.324	23,610
2024-05-15	40.470	40.780	40.020	40.180	34.882	22,027
2024-05-14	40.650	40.900	40.180	40.570	35.220	24,815
2024-05-13	39.700	40.500	39.700	40.490	35.151	37,223
2024-05-10	38.900	39.980	38.900	39.900	34.638	66,637
2024-05-09	37.960	39.160	37.960	38.960	33.822	58,050
2024-05-08	37.620	38.160	37.620	38.120	33.093	54,073
2024-05-07	37.200	37.700	37.200	37.560	32.607	25,053
2024-05-03	37.010	37.220	36.680	37.000	32.121	17,896
2024-05-02	36.740	37.180	36.740	36.740	31.895	31,570
2024-05-01	36.680	36.680	36.680	36.680	31.843	0
2024-04-30	36.560	36.920	36.560	36.680	31.843	15,357
2024-04-29	36.380	36.640	36.380	36.400	31.600	17,458
2024-04-26	36.120	36.480	36.120	36.270	31.487	7,916
2024-04-25	36.070	36.160	35.760	36.090	31.331	4,894
2024-04-24	36.140	36.400	36.040	36.400	31.600	5,456
2024-04-23	35.680	36.280	35.680	36.020	31.270	12,344
2024-04-22	35.480	35.920	35.480	35.700	30.992	8,386
2024-04-19	35.350	35.420	35.000	35.140	30.506	9,212
2024-04-18	35.040	35.620	35.040	35.320	30.662	5,205
2024-04-17	35.080	35.080	34.680	34.760	30.176	5,552
2024-04-16	35.300	35.360	34.500	34.650	30.081	34,577
2024-04-15	35.820	35.840	35.320	35.420	30.749	21,743
2024-04-12	35.880	35.880	35.460	35.560	30.871	21,135
2024-04-11	35.990	36.060	35.400	35.610	30.914	33,938
2024-04-10	36.190	36.320	35.760	35.880	31.149	16,291
2024-04-09	36.300	36.600	36.150	36.150	31.383	3,957
2024-04-08	36.350	36.640	36.350	36.350	31.557	17,396
2024-04-05	36.380	36.380	35.680	36.070	31.314	12,883
2024-04-04	36.410	36.680	36.240	36.530	31.713	10,680
2024-04-03	36.000	36.560	35.980	36.490	31.678	6,820
2024-04-02	36.620	37.020	35.940	36.080	31.322	26,877
2024-03-28	37.020	37.020	36.640	36.915	32.047	21,073
2024-03-27	36.995	37.160	36.930	37.125	32.229	22,697
2024-03-26	36.840	37.220	36.740	37.220	32.312	34,185
2024-03-25	36.645	36.990	36.640	36.680	31.843	35,827
2024-03-22	36.640	36.740	36.440	36.740	31.895	9,944
2024-03-21	36.605	36.760	36.430	36.475	31.665	11,871
2024-03-20	36.430	36.570	36.290	36.420	31.617	14,461
2024-03-19	36.180	36.470	36.020	36.420	31.617	18,540
2024-03-18	35.960	36.296	35.960	36.115	31.353	79,103
2024-03-15	35.430	36.570	35.430	36.540	31.722	92,318
2024-03-14	35.515	35.630	35.300	35.620	30.923	48,429
2024-03-13	35.740	35.990	35.410	35.455	30.780	528,819
2024-03-12	35.180	35.740	34.980	35.470	30.793	53,729

← NewerPage 11 of 22 · 1,262 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.