Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	64.525	65.350	64.350	64.525	64.525	696
2026-07-23	65.500	65.500	64.300	64.475	64.475	1,690
2026-07-22	64.650	65.500	64.650	65.400	65.400	1,647
2026-07-21	64.025	64.350	63.500	64.200	64.200	6,843
2026-07-20	64.300	64.300	63.300	64.100	64.100	3,105
2026-07-17	64.925	65.550	62.900	63.425	63.425	6,774
2026-07-16	64.700	64.700	64.100	64.700	64.700	1,226
2026-07-15	64.950	64.950	64.300	64.750	64.750	1,693
2026-07-14	65.450	65.450	64.600	65.050	65.050	507
2026-07-13	64.850	65.900	63.500	65.400	65.400	5,044
2026-07-10	64.825	65.300	64.750	64.850	64.850	993
2026-07-09	64.150	65.750	63.050	64.650	64.650	1,035
2026-07-08	65.225	65.400	63.500	64.300	64.300	5,092
2026-07-07	66.550	66.550	65.400	65.750	65.750	4,347
2026-07-06	66.375	67.800	65.000	66.800	66.800	2,210
2026-07-03	65.700	66.650	65.600	66.575	66.575	4,466
2026-07-02	65.200	66.800	63.900	65.200	65.200	2,595
2026-07-01	64.900	65.850	63.650	64.900	64.900	1,555
2026-06-30	64.050	65.200	62.950	65.200	65.200	7,514
2026-06-29	64.500	64.800	64.100	64.100	64.100	872
2026-06-26	64.950	64.950	64.250	64.575	64.575	5,802
2026-06-25	64.850	65.700	63.600	65.050	65.050	372,540
2026-06-24	65.000	65.000	63.650	64.600	64.600	4,518
2026-06-23	65.925	65.950	64.550	65.400	65.400	7,632
2026-06-22	65.850	66.950	65.500	66.300	66.300	2,508
2026-06-19	65.300	66.600	63.950	66.050	66.050	5,654
2026-06-18	65.575	65.950	64.550	65.875	65.875	12,422
2026-06-17	65.125	66.075	64.950	66.075	66.075	5,576
2026-06-16	63.850	65.700	63.750	64.900	64.900	25,123
2026-06-15	62.350	64.200	62.350	63.800	63.800	16,196
2026-06-12	58.600	60.900	57.450	60.700	60.700	14,239
2026-06-11	57.775	58.500	56.750	58.000	58.000	2,966
2026-06-10	57.200	58.800	57.200	58.150	58.150	7,524
2026-06-09	56.825	58.500	55.950	57.200	57.200	6,160
2026-06-08	55.425	57.700	55.200	57.400	57.400	19,729
2026-06-05	54.700	56.100	54.700	55.800	55.800	3,133
2026-06-04	54.600	55.650	53.700	54.600	54.600	11,042
2026-06-03	54.325	55.900	53.850	54.500	54.500	5,834
2026-06-02	54.550	56.100	53.950	54.800	54.800	1,947
2026-06-01	54.600	55.650	53.600	54.600	54.600	3,962
2026-05-29	54.525	54.950	53.700	54.525	54.525	2,605
2026-05-28	55.350	55.900	53.800	54.250	54.250	5,690
2026-05-27	55.575	55.650	54.200	55.500	55.500	2,221
2026-05-26	55.650	55.800	54.400	55.200	55.200	3,102
2026-05-22	55.425	56.800	54.450	55.600	55.600	2,702
2026-05-21	55.650	55.650	54.150	55.650	55.650	6,479
2026-05-20	54.300	55.300	52.650	55.250	55.250	1,944
2026-05-19	55.250	56.100	53.800	53.800	53.800	3,227
2026-05-18	54.000	55.500	53.700	54.900	54.900	4,609
2026-05-15	57.450	57.450	56.550	56.575	54.375	14,904
2026-05-14	57.250	58.100	56.500	57.775	55.528	5,106
2026-05-13	57.200	57.450	56.850	57.025	54.808	8,782
2026-05-12	57.825	58.400	56.250	57.325	55.096	586,256
2026-05-11	57.100	57.750	56.250	57.700	55.456	2,589
2026-05-08	57.050	57.500	55.750	56.925	54.711	3,351
2026-05-07	57.875	59.000	56.800	56.900	54.687	6,195
2026-05-06	54.900	58.000	54.300	57.450	55.216	31,280
2026-05-05	54.750	55.500	53.350	54.750	52.621	6,792
2026-05-01	55.650	55.650	55.650	55.650	53.486	0
2026-04-30	55.750	55.850	54.700	55.650	53.486	2,179

← NewerPage 2 of 22 · 1,265 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.