Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	32.300	32.530	32.160	32.445	25.187	43,966
2022-04-12	32.380	32.740	32.030	32.575	25.288	22,988
2022-04-11	32.820	32.970	32.680	32.970	25.594	27,936
2022-04-08	33.125	33.200	32.950	33.145	25.730	7,975
2022-04-07	32.580	33.200	32.490	32.795	25.458	69,733
2022-04-06	33.855	33.950	32.300	32.515	25.241	20,511
2022-04-05	34.310	34.540	33.860	34.180	26.534	15,320
2022-04-04	34.145	34.260	33.660	33.965	26.367	42,675
2022-04-01	34.050	34.370	33.590	34.320	26.642	19,772
2022-03-31	34.190	34.360	33.750	33.840	26.270	16,942
2022-03-30	34.370	34.370	33.930	34.335	26.654	17,883
2022-03-29	33.800	34.520	33.720	34.135	26.499	23,496
2022-03-28	33.300	33.840	33.190	33.590	26.076	26,208
2022-03-25	33.135	33.380	33.090	33.380	25.913	11,206
2022-03-24	33.215	33.340	33.010	33.105	25.699	12,008
2022-03-23	33.280	33.340	33.060	33.330	25.874	14,125
2022-03-22	32.970	33.270	32.970	32.985	25.606	21,589
2022-03-21	33.270	33.520	32.890	33.115	25.707	16,066
2022-03-18	33.105	33.360	33.000	33.315	25.862	12,903
2022-03-17	33.400	33.470	32.700	33.005	25.621	13,909
2022-03-16	32.370	33.140	32.070	33.025	25.637	29,634
2022-03-15	31.105	31.820	30.720	31.485	24.441	36,467
2022-03-14	31.470	32.260	31.470	31.650	24.570	48,042
2022-03-11	30.495	31.910	30.350	31.360	24.344	27,353
2022-03-10	31.270	31.450	30.180	30.185	23.432	43,017
2022-03-09	30.020	30.910	30.020	30.755	23.875	26,054
2022-03-08	27.990	29.510	27.990	28.670	22.256	226,749
2022-03-07	27.490	28.440	25.860	28.020	21.752	43,575
2022-03-04	30.240	30.240	28.620	28.840	22.388	56,013
2022-03-03	31.845	32.070	31.160	31.335	24.325	19,204
2022-03-02	31.620	32.050	31.150	31.825	24.705	29,731
2022-03-01	33.165	33.390	31.920	32.140	24.950	41,429
2022-02-28	32.110	33.480	32.090	33.175	25.753	56,847
2022-02-25	32.610	33.090	31.160	32.885	25.528	122,115
2022-02-24	32.825	33.380	31.230	31.715	24.620	94,521
2022-02-23	34.780	35.260	34.750	34.780	26.999	13,907
2022-02-22	34.330	34.930	33.970	34.825	27.034	47,085
2022-02-21	35.600	35.640	34.940	35.420	27.496	39,452
2022-02-18	36.110	36.610	36.070	36.130	27.582	34,570
2022-02-17	36.635	36.730	36.100	36.190	27.627	39,052
2022-02-16	36.530	36.960	36.490	36.510	27.872	31,245
2022-02-15	35.610	36.480	35.610	36.130	27.582	50,648
2022-02-14	35.460	35.660	34.320	35.310	26.956	182,668
2022-02-11	35.835	36.200	35.270	35.940	27.437	66,711
2022-02-10	36.585	37.390	36.120	36.435	27.814	47,066
2022-02-09	35.980	36.580	35.980	36.455	27.830	24,803
2022-02-08	35.960	36.010	35.580	35.660	27.223	56,952
2022-02-07	35.940	36.350	35.650	35.740	27.284	16,075
2022-02-04	36.110	36.310	35.710	36.145	27.593	41,006
2022-02-03	36.255	36.280	35.860	36.020	27.498	27,272
2022-02-02	36.150	36.570	36.150	36.280	27.696	17,755
2022-02-01	35.790	36.300	35.790	36.045	27.517	30,372
2022-01-31	35.690	35.820	35.420	35.740	27.284	33,705
2022-01-28	34.675	35.350	34.620	34.790	26.559	35,399
2022-01-27	33.595	34.800	33.470	34.470	26.314	35,526
2022-01-26	34.195	34.680	33.650	34.405	26.265	35,829
2022-01-25	34.885	35.040	33.530	33.710	25.734	40,076
2022-01-24	35.855	35.930	34.450	34.585	26.402	34,115
2022-01-21	36.115	36.300	35.630	35.860	27.375	36,921
2022-01-20	36.000	36.690	35.880	36.390	27.780	48,963

← NewerPage 20 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.