Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	30.570	30.800	30.570	30.770	26.206	38,106
2023-06-26	30.480	30.529	30.434	30.465	25.947	14,976
2023-06-23	30.648	30.648	30.410	30.450	25.934	77,967
2023-06-22	30.880	30.970	30.498	30.690	26.138	25,694
2023-06-21	31.015	31.090	30.800	30.850	26.275	21,990
2023-06-20	31.070	31.070	30.900	31.070	26.462	25,923
2023-06-19	31.180	31.260	31.045	31.045	26.441	3,578
2023-06-16	31.170	31.405	31.150	31.405	26.747	2,712
2023-06-15	31.085	31.220	30.660	31.190	26.564	190,425
2023-06-14	30.940	31.150	30.940	30.940	26.351	11,269
2023-06-13	30.800	31.020	30.800	30.800	26.232	5,097
2023-06-12	30.765	30.870	30.765	30.765	26.202	16,429
2023-06-09	30.655	30.790	30.443	30.705	26.151	12,227
2023-06-08	30.525	30.740	30.480	30.545	26.015	31,245
2023-06-07	30.230	30.770	30.230	30.600	26.062	41,113
2023-06-06	30.100	30.260	30.100	30.115	25.649	6,726
2023-06-05	29.974	29.974	29.713	29.835	25.410	8,742
2023-06-02	29.730	30.030	29.730	29.910	25.474	2,420
2023-06-01	29.340	29.480	29.340	29.480	25.108	14,015
2023-05-31	29.320	29.320	28.928	29.160	24.835	9,106
2023-05-30	29.800	29.800	29.470	29.800	25.380	3,585
2023-05-26	29.360	29.690	29.052	29.690	25.287	35,901
2023-05-25	29.520	29.520	29.085	29.250	24.912	13,680
2023-05-24	29.718	29.718	29.360	29.420	25.057	25,243
2023-05-23	30.180	30.260	30.180	30.180	25.704	42,652
2023-05-22	29.850	30.310	29.850	30.060	25.602	7,837
2023-05-19	30.616	30.920	30.616	30.920	25.483	16,007
2023-05-18	30.735	30.829	30.572	30.715	25.314	15,364
2023-05-17	30.640	30.640	30.140	30.495	25.132	63,895
2023-05-16	30.690	30.910	30.690	30.910	25.474	22,301
2023-05-15	30.520	30.609	30.430	30.550	25.178	27,024
2023-05-12	30.265	30.415	30.265	30.415	25.066	17,240
2023-05-11	30.170	30.170	29.594	29.745	24.514	3,635
2023-05-10	30.137	30.137	29.940	29.940	24.675	1,993
2023-05-09	30.330	30.330	30.020	30.030	24.749	16,004
2023-05-05	29.710	29.930	29.710	29.925	24.663	5,749
2023-05-04	29.335	29.335	29.180	29.335	24.176	1,144
2023-05-03	29.380	29.610	29.380	29.380	24.213	2,365
2023-05-02	30.100	30.100	29.359	29.515	24.325	10,241
2023-04-28	30.320	30.520	29.900	30.120	24.823	19,135
2023-04-27	30.205	30.460	30.200	30.425	25.075	7,690
2023-04-26	30.176	30.448	30.176	30.375	25.033	4,856
2023-04-25	30.370	30.480	30.260	30.480	25.120	5,366
2023-04-24	30.465	30.660	30.465	30.465	25.108	6,413
2023-04-21	30.340	30.480	30.340	30.415	25.066	3,227
2023-04-20	30.350	30.390	30.125	30.255	24.934	15,991
2023-04-19	30.180	30.490	30.180	30.235	24.918	13,127
2023-04-18	29.760	30.250	29.630	30.105	24.811	4,981
2023-04-17	29.860	30.220	29.630	29.830	24.584	6,085
2023-04-14	29.720	30.030	29.720	29.770	24.535	32,179
2023-04-13	29.970	29.970	29.560	29.720	24.494	3,773
2023-04-12	29.875	30.200	29.820	30.140	24.840	36,570
2023-04-11	29.590	29.862	29.590	29.635	24.424	8,343
2023-04-06	28.685	29.400	28.677	29.330	24.172	44,518
2023-04-05	28.891	28.891	28.630	28.865	23.789	78,998
2023-04-04	29.350	29.570	29.174	29.335	24.176	9,355
2023-04-03	29.440	29.440	29.230	29.310	24.156	8,549
2023-03-31	29.360	29.450	29.110	29.295	24.143	5,511
2023-03-30	29.180	29.480	29.180	29.385	24.217	27,139
2023-03-29	28.635	29.010	28.560	28.870	23.793	12,609

← NewerPage 15 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.