Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	33.780	34.130	33.730	33.805	28.791	10,841
2023-09-19	33.505	33.820	33.440	33.745	28.740	19,113
2023-09-18	33.680	33.680	33.350	33.590	28.608	9,185
2023-09-15	33.865	34.180	33.640	33.690	28.693	22,158
2023-09-14	33.550	34.040	33.530	33.910	28.881	29,859
2023-09-13	33.575	33.690	33.410	33.535	28.561	7,049
2023-09-12	33.600	33.690	33.480	33.490	28.523	15,064
2023-09-11	33.390	33.550	33.240	33.375	28.425	25,233
2023-09-08	32.980	33.400	32.890	33.260	28.327	11,248
2023-09-07	33.430	33.430	32.740	33.340	28.395	19,675
2023-09-06	33.490	33.490	33.280	33.400	28.446	8,858
2023-09-05	33.585	33.700	33.360	33.425	28.468	11,238
2023-09-04	33.655	33.770	33.375	33.375	28.425	3,995
2023-09-01	33.710	33.840	33.660	33.770	28.762	8,479
2023-08-31	33.515	33.887	33.490	33.820	28.804	20,195
2023-08-30	33.655	33.900	33.300	33.450	28.489	40,366
2023-08-29	32.750	33.570	32.750	33.275	28.340	30,374
2023-08-25	32.910	33.330	32.910	33.020	28.123	40,739
2023-08-24	32.855	33.050	32.720	32.915	28.033	3,554
2023-08-23	32.660	32.980	32.640	32.720	27.867	15,538
2023-08-22	32.460	32.790	32.460	32.535	27.710	10,744
2023-08-21	32.180	32.510	32.180	32.210	27.433	12,790
2023-08-18	32.300	32.300	31.760	31.960	27.220	23,788
2023-08-17	32.760	32.800	32.470	32.670	27.825	10,026
2023-08-16	32.745	32.980	32.745	32.745	27.889	8,253
2023-08-15	32.825	32.825	32.825	32.825	27.957	0
2023-08-14	32.510	32.825	32.410	32.825	27.957	9,355
2023-08-11	32.670	32.670	32.440	32.585	27.752	11,054
2023-08-10	32.635	32.880	32.560	32.795	27.931	19,900
2023-08-09	32.530	32.810	32.510	32.775	27.914	13,909
2023-08-08	32.780	32.780	32.080	32.310	27.518	37,008
2023-08-07	33.320	33.400	32.850	32.880	28.004	7,494
2023-08-04	33.295	33.540	33.180	33.245	28.314	6,993
2023-08-03	33.235	33.400	32.940	33.155	28.238	9,357
2023-08-02	33.590	33.590	32.940	33.305	28.365	22,177
2023-08-01	34.065	34.290	33.430	33.815	28.800	31,187
2023-07-31	34.420	34.480	34.020	34.290	29.204	49,597
2023-07-28	33.660	34.680	33.660	34.375	29.277	41,073
2023-07-27	33.150	33.640	33.150	33.625	28.638	30,892
2023-07-26	32.910	33.230	32.910	33.060	28.157	12,721
2023-07-25	32.820	33.130	32.820	32.955	28.067	20,393
2023-07-24	32.805	32.880	32.600	32.775	27.914	11,861
2023-07-21	32.560	32.830	32.560	32.590	27.757	20,066
2023-07-20	32.360	32.530	32.360	32.435	27.625	20,992
2023-07-19	32.240	32.520	32.240	32.490	27.671	12,308
2023-07-18	32.265	32.330	32.080	32.140	27.373	11,960
2023-07-17	31.979	32.250	31.979	32.140	27.373	18,572
2023-07-14	32.045	32.170	31.860	32.020	27.271	17,816
2023-07-13	31.890	32.130	31.890	32.025	27.275	17,778
2023-07-12	31.245	31.750	31.190	31.610	26.922	36,090
2023-07-11	31.215	31.370	31.110	31.250	26.615	19,501
2023-07-10	30.940	31.270	30.940	31.035	26.432	13,098
2023-07-07	30.660	30.930	30.420	30.865	26.287	16,392
2023-07-06	31.060	31.060	30.630	30.935	26.347	85,713
2023-07-05	31.420	31.440	31.110	31.280	26.641	129,130
2023-07-04	31.970	32.170	31.680	31.720	27.016	101,766
2023-07-03	31.550	32.210	31.530	31.970	27.228	66,876
2023-06-30	31.370	31.630	31.370	31.630	26.939	50,873
2023-06-29	31.105	31.347	31.060	31.105	26.492	19,143
2023-06-28	30.915	31.100	30.915	30.915	26.330	1,309

← NewerPage 14 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.