Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	36.600	36.600	35.920	36.055	27.524	48,334
2022-01-18	37.470	37.470	36.700	36.975	28.227	39,665
2022-01-17	37.895	37.960	37.540	37.570	28.681	15,503
2022-01-14	37.870	38.240	37.580	37.775	28.837	22,891
2022-01-13	38.360	38.360	37.870	37.890	28.925	17,400
2022-01-12	38.485	38.670	38.310	38.485	29.379	17,406
2022-01-11	37.830	38.640	37.830	38.470	29.368	61,320
2022-01-10	37.730	37.730	37.240	37.250	28.437	17,544
2022-01-07	38.025	38.080	37.390	37.675	28.761	43,812
2022-01-06	38.410	38.410	37.870	37.960	28.979	24,808
2022-01-05	38.890	38.890	38.420	38.690	29.536	47,853
2022-01-04	38.955	39.010	38.780	38.955	29.738	11,906
2021-12-31	38.755	38.755	38.755	38.755	29.585	0
2021-12-30	38.765	38.850	38.680	38.755	29.585	8,857
2021-12-29	38.940	38.940	38.680	38.940	29.727	11,823
2021-12-24	38.135	38.135	38.135	38.135	29.112	0
2021-12-23	38.135	38.135	37.770	38.135	29.112	6,526
2021-12-22	37.755	38.020	37.580	37.815	28.868	6,782
2021-12-21	37.615	37.705	37.180	37.705	28.784	25,961
2021-12-20	37.275	37.480	36.890	37.145	28.356	59,594
2021-12-17	38.455	38.490	37.850	38.040	29.040	21,854
2021-12-16	39.115	39.190	38.750	39.135	29.876	28,339
2021-12-15	38.995	39.140	38.700	38.990	29.765	25,841
2021-12-14	39.035	39.580	38.914	39.025	29.792	20,046
2021-12-13	38.930	39.490	38.740	39.260	29.971	34,707
2021-12-10	38.410	38.990	38.400	38.970	29.750	22,758
2021-12-09	38.900	39.070	38.550	38.585	29.456	18,453
2021-12-08	39.040	39.380	38.890	39.110	29.856	29,029
2021-12-07	38.380	39.160	38.380	38.915	29.708	21,430
2021-12-06	37.810	38.410	37.750	37.975	28.990	28,308
2021-12-03	37.630	37.630	37.630	37.630	28.727	24,986
2021-12-02	36.900	37.573	36.640	37.315	28.486	143,957
2021-12-01	36.420	37.500	36.240	37.325	28.494	11,990
2021-11-30	35.840	36.300	35.280	36.135	27.585	9,749
2021-11-29	36.240	36.590	36.240	36.390	27.780	5,306
2021-11-26	35.525	36.400	35.260	36.135	27.585	6,528
2021-11-25	37.500	37.540	36.870	37.065	28.295	36,130
2021-11-24	37.845	37.980	37.220	37.390	28.543	15,028
2021-11-23	39.145	39.170	37.710	37.890	28.925	34,685
2021-11-22	38.795	39.700	38.740	39.425	30.097	36,474
2021-11-19	41.195	41.370	40.780	41.320	29.482	8,503
2021-11-18	41.500	41.500	41.120	41.265	29.443	1,996
2021-11-17	42.050	42.050	41.270	41.595	29.679	10,974
2021-11-16	42.720	42.720	42.440	42.540	30.353	2,660
2021-11-15	43.250	43.420	43.000	43.110	30.760	2,387
2021-11-12	43.050	43.170	42.860	43.030	30.703	4,616
2021-11-11	42.430	42.860	42.230	42.555	30.364	7,484
2021-11-10	43.285	43.350	42.050	42.370	30.232	79,973
2021-11-09	42.960	43.280	42.940	43.280	30.881	5,954
2021-11-08	42.370	43.100	42.310	42.805	30.542	20,287
2021-11-05	41.090	42.410	41.090	42.365	30.228	19,445
2021-11-04	40.960	40.960	40.480	40.930	29.204	4,861
2021-11-03	40.950	41.035	40.650	41.035	29.279	6,048
2021-11-02	40.870	40.870	40.540	40.870	29.161	673
2021-11-01	40.810	41.290	40.810	41.190	29.390	6,870
2021-10-29	40.755	40.830	40.420	40.640	28.997	6,797
2021-10-28	40.630	40.940	40.630	40.745	29.072	21,118
2021-10-27	40.855	41.000	40.650	40.845	29.144	50,343
2021-10-26	40.725	41.190	40.720	40.720	29.054	7,932
2021-10-25	40.035	40.830	39.900	40.745	29.072	20,365

← NewerPage 21 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.