Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	28.635	29.010	28.560	28.870	23.793	12,609
2023-03-28	28.915	29.000	28.540	28.710	23.661	21,080
2023-03-27	28.990	29.130	28.820	29.055	23.945	16,798
2023-03-24	28.900	28.900	28.440	28.845	23.772	11,569
2023-03-23	29.180	29.510	29.080	29.320	24.164	21,287
2023-03-22	29.810	29.810	29.190	29.435	24.259	14,858
2023-03-21	29.120	29.840	29.120	29.660	24.444	41,389
2023-03-20	27.380	28.980	27.110	28.685	23.641	64,892
2023-03-17	29.090	29.360	27.820	27.970	23.051	35,849
2023-03-16	29.230	29.470	28.300	28.810	23.744	126,380
2023-03-15	29.715	29.760	28.650	29.715	24.489	45,380
2023-03-14	29.230	30.060	28.770	29.865	24.613	68,533
2023-03-13	30.090	30.110	28.600	29.505	24.316	101,051
2023-03-10	30.635	30.640	29.660	30.240	24.922	90,753
2023-03-09	32.210	32.210	31.030	31.190	25.705	134,505
2023-03-08	32.450	32.450	32.250	32.305	26.624	16,437
2023-03-07	32.640	32.770	32.530	32.595	26.863	11,955
2023-03-06	32.695	32.820	32.430	32.435	26.731	14,265
2023-03-03	32.560	32.640	32.500	32.610	26.875	18,673
2023-03-02	32.550	32.550	32.370	32.385	26.690	25,903
2023-03-01	32.775	33.160	32.600	32.755	26.995	18,677
2023-02-28	32.645	32.780	32.330	32.725	26.970	19,056
2023-02-27	32.530	32.820	32.530	32.785	27.020	39,770
2023-02-24	32.610	32.770	32.200	32.340	26.653	6,087
2023-02-23	32.295	32.540	32.170	32.355	26.665	22,856
2023-02-22	32.270	32.310	31.650	32.305	26.624	87,414
2023-02-21	33.125	33.170	32.420	32.440	26.735	48,700
2023-02-20	33.205	33.530	33.070	33.370	27.502	57,961
2023-02-17	33.970	34.050	33.680	33.835	27.226	67,844
2023-02-16	33.965	34.080	33.720	33.940	27.310	46,643
2023-02-15	33.705	34.000	33.660	33.855	27.242	17,998
2023-02-14	33.975	34.100	33.880	33.995	27.354	46,925
2023-02-13	33.375	33.970	33.370	33.820	27.214	83,287
2023-02-10	33.655	33.750	32.920	33.210	26.723	127,549
2023-02-09	34.150	34.680	33.700	33.960	27.326	72,241
2023-02-08	34.425	34.480	33.950	34.070	27.415	33,186
2023-02-07	34.160	34.510	34.000	34.390	27.672	80,455
2023-02-06	34.170	34.250	33.600	33.870	27.254	36,106
2023-02-03	34.055	34.220	33.770	33.785	27.185	26,354
2023-02-02	33.920	34.160	33.760	33.990	27.350	73,087
2023-02-01	33.860	34.180	33.750	34.135	27.467	70,015
2023-01-31	34.055	34.250	33.690	34.020	27.374	12,470
2023-01-30	33.950	34.130	33.900	34.130	27.463	8,057
2023-01-27	34.120	34.180	33.960	34.020	27.374	18,286
2023-01-26	33.955	34.130	33.890	34.070	27.415	7,344
2023-01-25	33.960	34.000	33.730	33.975	27.338	8,168
2023-01-24	34.140	34.170	33.880	34.120	27.455	3,493
2023-01-23	33.925	34.290	33.920	34.200	27.519	2,377
2023-01-20	33.800	34.020	33.800	33.840	27.230	6,039
2023-01-19	33.900	34.310	33.510	33.715	27.129	24,703
2023-01-18	33.970	34.180	33.900	34.090	27.431	12,573
2023-01-17	34.070	34.070	33.660	33.665	27.089	15,278
2023-01-16	34.440	34.500	33.930	33.935	27.306	56,490
2023-01-13	34.735	34.970	34.250	34.445	27.716	18,075
2023-01-12	34.405	34.850	34.300	34.455	27.724	40,462
2023-01-11	33.565	34.470	33.550	34.295	27.596	39,995
2023-01-10	33.600	33.900	33.470	33.620	27.053	15,432
2023-01-09	33.325	33.780	33.120	33.370	26.851	14,870
2023-01-06	33.000	33.290	32.930	33.010	26.562	2,507
2023-01-05	33.250	33.400	32.865	32.865	26.445	17,543

← NewerPage 16 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.