Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	34.905	35.060	34.790	34.870	30.272	19,114
2024-03-08	34.955	35.200	34.810	34.880	30.280	12,759
2024-03-07	34.955	35.200	34.680	35.080	30.454	34,139
2024-03-06	34.745	34.970	34.650	34.745	30.163	40,989
2024-03-05	34.475	34.810	34.360	34.705	30.129	22,916
2024-03-04	34.435	34.500	34.110	34.270	29.751	29,706
2024-03-01	34.180	34.550	34.070	34.280	29.760	50,853
2024-02-29	34.245	34.690	34.080	34.360	29.829	26,866
2024-02-28	34.630	34.630	34.210	34.485	29.938	49,515
2024-02-27	35.080	35.080	34.340	34.410	29.872	54,952
2024-02-26	35.515	35.720	34.960	35.030	30.411	31,428
2024-02-23	34.755	35.930	34.500	35.365	30.702	95,196
2024-02-22	33.690	34.580	33.690	34.500	29.951	52,440
2024-02-21	33.360	33.560	33.110	33.450	29.039	13,205
2024-02-20	33.710	33.710	33.100	33.260	28.874	25,576
2024-02-19	33.670	33.790	33.620	33.705	29.260	11,503
2024-02-16	34.115	34.360	33.920	34.315	29.226	35,068
2024-02-15	33.720	34.100	33.700	33.890	28.864	16,957
2024-02-14	33.780	33.780	33.390	33.455	28.493	17,866
2024-02-13	34.410	34.410	33.530	33.630	28.642	25,489
2024-02-12	34.590	34.800	34.400	34.670	29.528	19,776
2024-02-09	34.710	34.710	34.030	34.280	29.196	42,672
2024-02-08	35.885	36.010	34.630	34.690	29.545	89,986
2024-02-07	35.810	35.810	35.460	35.790	30.482	519,870
2024-02-06	35.680	35.950	35.680	35.770	30.465	28,388
2024-02-05	35.395	35.600	35.280	35.525	30.256	21,786
2024-02-02	35.290	35.560	35.290	35.305	30.069	7,658
2024-02-01	35.340	35.490	35.090	35.405	30.154	27,988
2024-01-31	35.440	35.640	35.300	35.455	30.197	22,632
2024-01-30	35.075	35.400	34.970	35.380	30.133	59,015
2024-01-29	35.650	35.800	34.560	34.725	29.575	71,923
2024-01-26	35.490	35.750	35.490	35.490	30.226	23,034
2024-01-25	35.420	35.580	35.290	35.400	30.150	17,361
2024-01-24	35.180	35.520	35.180	35.300	30.065	31,769
2024-01-23	35.030	35.290	34.870	35.110	29.903	41,179
2024-01-22	34.810	35.250	34.810	35.135	29.924	40,368
2024-01-19	34.790	34.920	34.630	34.805	29.643	38,642
2024-01-18	34.700	34.890	34.550	34.780	29.622	59,749
2024-01-17	34.525	34.800	34.440	34.670	29.528	40,166
2024-01-16	34.335	34.660	33.980	34.395	29.294	27,510
2024-01-15	34.155	34.630	34.130	34.280	29.196	42,499
2024-01-12	33.670	34.310	33.670	34.265	29.183	19,622
2024-01-11	34.050	34.260	33.580	33.840	28.821	33,329
2024-01-10	33.850	34.160	33.850	33.890	28.864	9,009
2024-01-09	34.320	34.350	33.600	33.715	28.715	27,245
2024-01-08	33.820	34.330	33.820	34.005	28.962	44,228
2024-01-05	33.770	33.880	33.510	33.715	28.715	27,312
2024-01-04	33.590	33.870	33.470	33.755	28.749	16,228
2024-01-03	33.595	33.760	33.240	33.335	28.391	24,882
2024-01-02	33.685	33.910	32.900	33.685	28.689	48,789
2023-12-29	33.685	33.800	33.600	33.740	28.736	18,460
2023-12-28	33.610	33.740	33.610	33.660	28.668	4,147
2023-12-27	33.620	33.750	33.450	33.450	28.489	19,704
2023-12-22	33.410	33.590	33.410	33.485	28.519	23,555
2023-12-21	33.510	33.510	33.220	33.355	28.408	14,666
2023-12-20	33.720	33.740	33.340	33.645	28.655	25,863
2023-12-19	33.855	33.940	33.600	33.600	28.617	54,166
2023-12-18	33.955	34.060	33.750	33.910	28.881	10,493
2023-12-15	34.040	34.160	33.780	33.915	28.885	10,442
2023-12-14	33.795	34.020	33.760	33.875	28.851	41,261

← NewerPage 12 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.