Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	33.780	33.840	33.500	33.725	28.723	27,284
2023-12-12	33.605	33.830	33.450	33.660	28.668	34,671
2023-12-11	33.294	33.660	33.294	33.450	28.489	32,692
2023-12-08	33.000	33.290	32.900	32.995	28.101	18,057
2023-12-07	32.890	33.020	32.740	32.740	27.884	7,800
2023-12-06	32.610	33.050	32.610	32.995	28.101	10,266
2023-12-05	32.630	32.630	32.400	32.405	27.599	10,191
2023-12-04	32.850	32.850	32.415	32.415	27.607	40,288
2023-12-01	32.665	32.880	32.630	32.720	27.867	39,105
2023-11-30	32.520	32.730	32.520	32.595	27.761	2,699
2023-11-29	32.430	32.490	32.340	32.445	27.633	7,884
2023-11-28	32.550	32.550	32.140	32.375	27.573	4,569
2023-11-27	32.535	32.690	32.470	32.585	27.752	1,404
2023-11-24	32.340	32.660	32.340	32.505	27.684	7,615
2023-11-23	32.560	32.560	32.200	32.485	27.667	3,807
2023-11-22	32.875	33.000	32.560	32.675	27.829	3,208
2023-11-21	33.070	33.200	32.600	32.925	28.042	1,853
2023-11-20	33.020	33.260	33.020	33.050	28.148	445
2023-11-17	32.945	33.180	32.750	32.770	27.910	8,980
2023-11-16	33.050	33.050	32.765	32.765	27.906	27,645
2023-11-15	33.365	33.490	33.140	33.440	28.480	17,329
2023-11-14	32.500	33.160	32.500	33.105	28.195	16,292
2023-11-13	31.980	32.320	31.980	32.315	27.522	3,441
2023-11-10	31.950	31.960	31.730	31.920	27.186	2,142
2023-11-09	31.570	31.950	31.570	31.910	27.177	5,972
2023-11-08	31.085	31.591	31.040	31.435	26.773	8,639
2023-11-07	31.410	31.453	31.260	31.445	26.781	3,452
2023-11-06	31.610	31.960	31.335	31.335	26.688	22,223
2023-11-03	31.440	31.660	31.440	31.660	26.964	9,241
2023-11-02	30.930	31.380	30.930	31.310	26.666	34,824
2023-11-01	30.730	30.830	30.440	30.695	26.143	1,070
2023-10-31	30.480	30.720	30.480	30.520	25.994	646
2023-10-30	30.475	30.555	30.260	30.405	25.896	1,379
2023-10-27	30.265	30.660	30.200	30.290	25.798	3,313
2023-10-26	30.125	30.530	29.910	30.315	25.819	5,318
2023-10-25	30.530	30.540	29.900	30.240	25.755	1,377
2023-10-24	30.600	30.940	30.530	30.800	26.232	2,336
2023-10-23	30.520	30.705	30.520	30.705	26.151	349
2023-10-20	30.720	30.900	30.490	30.640	26.096	5,154
2023-10-19	31.455	31.460	30.880	31.445	26.781	11,026
2023-10-18	31.695	32.090	31.430	31.445	26.781	14,051
2023-10-17	31.775	32.080	31.600	31.765	27.054	20,973
2023-10-16	32.285	32.570	31.700	31.990	27.246	35,918
2023-10-13	33.330	33.570	31.900	32.330	27.535	65,433
2023-10-12	33.240	33.700	33.200	33.525	28.553	18,743
2023-10-11	32.830	33.180	32.530	33.025	28.127	9,081
2023-10-10	32.830	33.150	32.830	32.985	28.093	33,486
2023-10-09	32.665	32.940	32.450	32.870	27.995	11,478
2023-10-06	32.540	33.030	32.380	33.020	28.123	10,072
2023-10-05	32.440	32.700	32.210	32.460	27.646	14,249
2023-10-04	32.660	32.660	32.100	32.295	27.505	13,183
2023-10-03	33.040	33.040	32.460	32.545	27.718	20,075
2023-10-02	33.605	33.620	32.920	33.220	28.293	24,647
2023-09-29	33.525	33.670	33.380	33.590	28.608	16,020
2023-09-28	33.415	33.590	33.070	33.480	28.515	6,898
2023-09-27	33.805	33.860	33.360	33.360	28.412	11,288
2023-09-26	33.535	34.050	33.500	33.855	28.834	30,964
2023-09-25	33.425	33.790	33.220	33.265	28.331	10,495
2023-09-22	33.640	33.640	33.110	33.575	28.595	9,031
2023-09-21	34.000	34.000	33.530	33.530	28.557	14,208

← NewerPage 13 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.