Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	32.930	33.290	32.930	33.070	26.610	8,393
2023-01-03	32.490	32.880	32.450	32.515	26.163	22,904
2022-12-30	32.395	32.480	32.150	32.480	26.135	3,579
2022-12-29	32.300	32.490	32.100	32.465	26.123	8,048
2022-12-28	32.360	32.360	32.140	32.155	25.874	3,625
2022-12-23	32.345	32.400	31.920	31.920	25.685	6,460
2022-12-22	32.570	32.570	32.120	32.205	25.914	11,508
2022-12-21	31.800	32.380	31.720	32.110	25.838	23,773
2022-12-20	31.435	31.720	31.180	31.685	25.496	17,551
2022-12-19	32.025	32.300	31.510	31.600	25.427	16,072
2022-12-16	32.095	32.210	31.600	31.885	25.657	26,728
2022-12-15	33.300	33.350	32.080	32.225	25.930	70,439
2022-12-14	33.000	33.450	32.940	33.225	26.735	149,302
2022-12-13	32.650	33.310	32.650	33.160	26.682	34,192
2022-12-12	32.475	32.660	32.300	32.515	26.163	14,511
2022-12-09	32.255	32.560	31.920	32.435	26.099	8,997
2022-12-08	32.120	32.310	31.930	32.135	25.858	10,880
2022-12-07	32.205	32.330	32.010	32.155	25.874	8,411
2022-12-06	32.475	32.850	32.130	32.405	26.075	18,786
2022-12-05	32.480	32.710	32.320	32.390	26.063	17,169
2022-12-02	32.070	32.650	32.070	32.540	26.184	33,118
2022-12-01	32.465	32.570	31.905	31.905	25.673	29,014
2022-11-30	32.010	32.230	31.960	32.060	25.797	40,800
2022-11-29	32.080	32.080	31.750	32.020	25.765	27,391
2022-11-28	32.100	32.290	31.640	32.020	25.765	27,229
2022-11-25	32.220	32.370	31.780	32.100	25.830	99,631
2022-11-24	34.025	34.150	31.250	32.120	25.846	452,035
2022-11-23	33.390	34.000	33.240	33.715	27.129	28,454
2022-11-22	33.380	33.760	33.090	33.465	26.928	18,399
2022-11-21	33.360	33.360	32.950	33.205	26.719	9,464
2022-11-18	33.385	33.730	33.250	33.615	27.049	19,573
2022-11-17	33.455	33.680	33.060	33.200	26.715	18,371
2022-11-16	33.470	33.490	32.880	33.205	26.719	21,325
2022-11-15	33.315	33.570	32.680	33.340	26.827	16,646
2022-11-14	33.465	33.620	33.080	33.380	26.859	13,768
2022-11-11	33.515	33.800	33.210	33.375	26.855	40,673
2022-11-10	31.680	33.260	31.680	33.260	26.763	46,977
2022-11-09	31.655	32.060	31.410	31.740	25.540	26,807
2022-11-08	32.215	32.290	31.410	31.790	25.580	41,110
2022-11-07	31.170	32.340	31.170	32.220	25.926	56,311
2022-11-04	30.370	31.130	30.000	30.820	24.800	64,906
2022-11-03	30.530	30.570	30.160	30.165	24.272	10,380
2022-11-02	30.640	30.700	30.220	30.575	24.602	10,150
2022-11-01	30.530	30.920	30.240	30.405	24.466	26,994
2022-10-31	30.945	31.020	30.230	30.455	24.506	39,163
2022-10-28	30.235	31.150	30.190	31.020	24.960	44,948
2022-10-27	30.400	31.180	30.300	30.905	24.868	30,329
2022-10-26	30.440	30.440	30.440	30.440	24.494	38,010
2022-10-25	29.835	30.470	29.570	30.415	24.474	48,601
2022-10-24	29.595	30.000	28.850	29.935	24.087	92,712
2022-10-21	28.370	29.420	28.060	29.080	23.399	41,826
2022-10-20	28.640	28.640	28.390	28.635	23.041	14,575
2022-10-19	28.800	28.990	28.520	28.775	23.154	25,198
2022-10-18	28.655	28.990	28.600	28.900	23.255	32,062
2022-10-17	28.000	28.470	27.850	28.240	22.724	20,967
2022-10-14	27.945	28.520	27.560	27.990	22.522	37,701
2022-10-13	26.860	27.550	26.670	27.400	22.048	41,561
2022-10-12	27.465	27.490	26.880	27.125	21.826	38,768
2022-10-11	27.570	27.670	27.200	27.605	22.213	30,030
2022-10-10	27.355	28.100	27.270	27.775	22.349	57,799

← NewerPage 17 of 22 · 1,267 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.