Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	26.515	26.530	26.000	26.230	21.106	8,812
2022-07-12	25.895	26.570	25.630	26.355	21.207	21,196
2022-07-11	26.545	26.740	26.060	26.060	20.969	46,109
2022-07-08	26.370	26.970	26.370	26.910	21.653	30,774
2022-07-07	26.170	26.470	26.150	26.260	21.130	33,532
2022-07-06	25.845	26.350	25.710	25.785	20.748	38,486
2022-07-05	26.950	27.060	25.620	25.785	20.748	22,718
2022-07-04	27.000	27.050	26.640	26.905	21.649	13,809
2022-07-01	26.850	27.250	26.510	26.790	21.557	30,799
2022-06-30	27.070	27.380	26.700	26.815	21.577	31,149
2022-06-29	27.610	27.610	27.290	27.545	22.164	26,876
2022-06-28	28.225	28.250	27.830	28.060	22.579	15,913
2022-06-27	28.270	28.660	27.610	27.935	22.478	77,253
2022-06-24	27.425	28.230	27.230	28.025	22.551	46,908
2022-06-23	27.550	27.640	27.100	27.245	21.923	18,026
2022-06-22	27.030	27.840	26.750	27.695	22.285	33,915
2022-06-21	27.935	28.140	27.530	27.710	22.297	35,215
2022-06-20	27.650	27.850	27.130	27.850	22.410	39,047
2022-06-17	27.130	27.940	27.120	27.575	22.188	22,632
2022-06-16	28.320	28.320	27.060	27.095	21.802	76,537
2022-06-15	27.905	28.640	27.900	28.445	22.888	117,778
2022-06-14	27.155	27.900	26.660	27.625	22.229	178,924
2022-06-13	27.105	27.440	26.800	26.985	21.714	37,965
2022-06-10	29.970	29.970	27.530	27.925	22.470	40,795
2022-06-09	30.895	30.900	29.980	30.095	24.216	41,598
2022-06-08	31.640	31.650	30.850	30.920	24.880	32,535
2022-06-07	32.170	32.170	31.620	31.805	25.592	32,545
2022-06-06	31.620	32.660	31.620	32.605	26.236	19,845
2022-06-01	32.800	32.800	32.130	32.270	25.966	20,489
2022-05-31	32.930	33.150	32.120	32.760	26.361	25,943
2022-05-30	32.905	33.200	32.760	32.975	26.534	24,233
2022-05-27	32.535	33.100	32.535	32.535	26.180	38,027
2022-05-26	31.280	32.530	31.280	32.505	26.155	42,640
2022-05-25	31.660	31.660	30.940	31.050	24.985	39,086
2022-05-24	32.245	32.700	31.610	31.925	25.689	83,050
2022-05-23	31.790	32.530	31.620	32.430	26.095	30,551
2022-05-20	32.770	33.250	32.480	32.620	25.323	35,935
2022-05-19	31.825	32.625	31.810	32.625	25.326	71,037
2022-05-18	32.545	32.650	32.060	32.640	25.338	18,297
2022-05-17	32.575	33.090	32.250	32.445	25.187	41,372
2022-05-16	32.160	32.630	31.700	32.460	25.198	30,145
2022-05-13	32.170	32.340	31.530	32.235	25.024	15,503
2022-05-12	30.965	31.560	30.840	31.525	24.473	61,724
2022-05-11	30.065	31.680	30.000	31.405	24.379	52,570
2022-05-10	29.730	30.340	29.600	29.810	23.141	111,232
2022-05-09	30.280	30.400	29.320	29.430	22.846	21,363
2022-05-06	30.995	31.010	30.500	30.775	23.890	4,831
2022-05-05	32.050	32.050	30.970	30.975	24.046	16,202
2022-05-04	31.515	31.790	31.410	31.535	24.480	10,262
2022-05-03	31.730	31.730	31.360	31.500	24.453	4,372
2022-04-29	31.180	31.680	31.140	31.660	24.577	16,479
2022-04-28	31.115	31.460	30.630	30.785	23.898	30,314
2022-04-27	31.050	31.360	30.550	30.935	24.015	14,829
2022-04-26	32.090	32.090	31.130	31.315	24.310	59,091
2022-04-25	31.540	31.720	31.320	31.450	24.414	16,805
2022-04-22	32.045	32.270	31.720	32.135	24.946	7,246
2022-04-21	32.170	32.590	32.140	32.375	25.132	13,577
2022-04-20	31.455	32.190	31.400	32.190	24.989	317,972
2022-04-19	32.050	32.050	31.280	31.555	24.496	169,692
2022-04-14	32.450	32.450	32.110	32.380	25.136	113,333

← NewerPage 19 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.