Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	56.100	56.100	55.500	55.675	53.510	2,631
2026-04-28	56.025	56.750	55.000	56.450	54.255	1,909
2026-04-27	55.725	56.250	55.600	56.150	53.967	3,800
2026-04-24	56.050	56.600	54.900	55.350	53.198	2,565
2026-04-23	55.950	55.950	55.550	55.625	53.462	1,883
2026-04-22	56.225	56.600	56.000	56.475	54.279	5,581
2026-04-21	56.300	57.300	56.300	56.825	54.615	10,599
2026-04-20	56.250	56.250	55.750	56.000	53.822	4,394
2026-04-17	55.400	57.025	55.400	57.025	54.808	14,247
2026-04-16	55.300	55.700	54.200	55.325	53.174	2,080
2026-04-15	55.100	55.400	53.950	55.100	52.957	2,720
2026-04-14	54.200	55.450	54.200	55.050	52.909	13,964
2026-04-13	52.775	53.900	52.650	53.825	51.732	4,392
2026-04-10	53.350	53.600	52.800	53.300	51.227	3,697
2026-04-09	54.225	54.300	52.700	53.400	51.324	9,268
2026-04-08	53.700	54.800	53.700	54.150	52.044	19,190
2026-04-07	51.925	52.750	51.650	52.475	50.434	10,347
2026-04-02	52.390	52.390	51.300	52.275	50.242	12,456
2026-04-01	52.075	53.350	50.950	53.025	50.963	8,980
2026-03-31	51.000	51.400	50.900	51.045	49.060	1,091
2026-03-30	51.120	51.150	50.300	50.815	48.839	1,873
2026-03-27	51.120	52.400	50.600	50.795	48.820	4,457
2026-03-26	50.375	51.450	49.700	50.940	48.959	6,233
2026-03-25	50.570	51.250	50.550	50.890	48.911	3,016
2026-03-24	50.450	50.450	49.420	49.825	47.888	4,237
2026-03-23	49.195	51.450	48.420	50.715	48.743	2,582
2026-03-20	51.700	52.500	50.200	50.425	48.464	1,581
2026-03-19	51.325	51.325	50.600	51.325	49.329	318
2026-03-18	51.775	52.950	51.700	51.700	49.690	464,644
2026-03-17	51.400	51.950	51.400	51.525	49.521	480
2026-03-16	50.650	51.650	50.650	50.870	48.892	1,227
2026-03-13	50.275	50.800	49.160	50.270	48.315	203
2026-03-12	51.200	51.200	50.200	50.470	48.507	4,591
2026-03-11	51.725	51.725	51.300	51.425	49.425	279
2026-03-10	51.400	52.250	51.400	52.000	49.978	675
2026-03-09	49.610	50.550	49.420	50.550	48.584	69
2026-03-06	51.700	52.450	51.150	51.150	49.161	928
2026-03-05	52.700	53.650	51.800	52.200	50.170	7,723
2026-03-04	52.150	53.475	51.200	53.475	51.396	3,289
2026-03-03	53.200	53.200	51.300	51.800	49.786	12,801
2026-03-02	53.375	54.700	52.650	53.900	51.804	7,664
2026-02-27	55.700	55.700	54.450	55.050	52.909	543
2026-02-26	54.900	55.625	54.900	55.625	53.462	236,093
2026-02-25	54.375	55.100	54.250	55.000	52.861	150
2026-02-24	54.425	54.500	53.850	54.350	52.237	323
2026-02-23	55.500	56.350	54.100	55.100	52.957	3,836
2026-02-20	55.000	55.750	54.900	55.000	52.237	1,239
2026-02-19	55.100	55.100	54.100	55.100	52.332	6,389
2026-02-18	54.525	55.400	54.350	55.050	52.284	1,809
2026-02-17	54.025	54.550	53.300	54.375	51.643	9,254
2026-02-16	53.850	54.200	53.350	53.425	50.741	5,273
2026-02-13	54.300	54.300	53.200	53.350	50.669	6,365
2026-02-12	55.100	57.050	53.700	53.925	51.216	14,966
2026-02-11	58.175	59.400	52.550	54.400	51.667	64,817
2026-02-10	58.175	58.650	58.000	58.150	55.228	1,481
2026-02-09	58.150	58.650	57.900	58.075	55.157	442
2026-02-06	57.100	58.250	56.800	58.025	55.110	2,702
2026-02-05	57.875	58.650	56.750	57.050	54.184	12,373
2026-02-04	58.000	58.450	57.900	58.050	55.133	776
2026-02-03	58.250	58.650	58.000	58.225	55.300	1,169

← NewerPage 3 of 5 · 253 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.