Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	27.980	28.530	27.650	27.735	22.317	43,475
2022-10-06	28.860	28.860	27.910	28.200	22.691	122,214
2022-10-05	28.340	29.690	28.310	28.745	23.130	165,914
2022-10-04	27.775	28.400	27.600	28.340	22.804	53,617
2022-10-03	27.965	28.040	26.640	27.290	21.959	279,924
2022-09-30	24.190	29.000	24.190	28.835	23.202	108,875
2022-09-29	24.500	24.500	23.870	24.145	19.428	22,057
2022-09-28	24.350	24.660	23.810	24.660	19.843	26,334
2022-09-27	24.945	25.230	24.350	24.530	19.738	16,087
2022-09-26	24.790	25.300	24.790	24.975	20.096	17,903
2022-09-23	25.130	25.150	24.530	24.765	19.927	26,399
2022-09-22	25.160	25.660	25.070	25.310	20.366	22,378
2022-09-21	25.185	25.470	24.930	25.295	20.354	81,163
2022-09-20	26.750	26.750	25.230	25.275	20.338	132,049
2022-09-16	26.730	27.160	26.500	26.810	21.573	20,425
2022-09-15	27.450	27.450	26.750	27.045	21.762	48,640
2022-09-14	27.385	27.890	27.380	27.660	22.257	20,306
2022-09-13	28.335	28.500	27.600	27.710	22.297	34,810
2022-09-12	27.500	28.300	27.500	28.150	22.651	22,356
2022-09-09	26.560	27.390	26.560	27.240	21.919	25,820
2022-09-08	26.490	26.570	25.800	26.530	21.348	13,324
2022-09-07	26.370	26.370	25.940	26.370	21.219	11,993
2022-09-06	26.200	26.530	25.900	26.075	20.981	54,828
2022-09-05	26.220	26.310	25.850	26.075	20.981	21,929
2022-09-02	26.070	26.980	26.070	26.860	21.613	15,986
2022-09-01	26.200	26.200	25.800	25.865	20.812	12,267
2022-08-31	26.170	26.665	26.170	26.665	21.456	13,676
2022-08-30	26.130	26.790	26.130	26.330	21.187	16,002
2022-08-26	26.850	26.960	26.090	26.300	21.163	22,911
2022-08-25	27.120	27.240	26.740	26.890	21.637	23,294
2022-08-24	26.935	27.200	26.770	26.890	21.637	9,971
2022-08-23	26.655	27.460	26.630	27.360	22.015	20,964
2022-08-22	27.170	27.170	26.540	26.540	21.356	19,251
2022-08-19	27.770	27.770	27.250	27.525	22.148	20,860
2022-08-18	27.865	28.050	27.770	27.910	22.458	12,080
2022-08-17	28.490	28.600	27.710	27.990	22.522	20,498
2022-08-16	28.590	28.710	28.240	28.310	22.780	41,155
2022-08-15	28.220	28.220	28.220	28.220	22.707	0
2022-08-12	28.240	28.450	28.210	28.220	22.707	13,339
2022-08-11	28.165	28.330	28.110	28.235	22.720	9,223
2022-08-10	27.505	28.120	27.140	27.830	22.394	30,600
2022-08-09	28.170	28.170	27.640	27.715	22.301	37,107
2022-08-08	28.385	28.540	28.040	28.315	22.784	26,782
2022-08-05	28.930	28.970	28.110	28.315	22.784	30,366
2022-08-04	28.915	29.100	28.760	29.005	23.339	18,257
2022-08-03	28.345	28.970	28.090	28.855	23.218	15,331
2022-08-02	28.120	28.380	28.050	28.270	22.748	17,763
2022-08-01	28.495	29.140	28.480	28.620	23.029	18,030
2022-07-29	27.540	28.400	27.510	28.345	22.808	44,240
2022-07-28	27.015	27.260	26.670	27.230	21.911	65,638
2022-07-27	26.870	27.020	26.470	26.910	21.653	22,592
2022-07-26	27.050	27.140	26.580	26.680	21.468	142,551
2022-07-25	27.170	27.280	26.740	27.155	21.850	35,230
2022-07-22	26.880	27.640	26.880	27.510	22.136	39,805
2022-07-21	26.275	27.030	25.990	26.780	21.549	35,479
2022-07-20	27.320	27.620	26.550	27.145	21.842	125,480
2022-07-19	26.200	27.140	26.200	27.125	21.826	10,421
2022-07-18	25.770	26.270	25.770	26.225	21.102	12,562
2022-07-15	25.360	25.720	25.130	25.710	20.688	12,328
2022-07-14	25.860	25.860	25.110	25.215	20.289	22,623

← NewerPage 18 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.