Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	56.575	58.200	56.450	57.675	54.777	4,747
2026-01-30	56.650	57.150	56.150	56.850	53.994	1,950
2026-01-29	56.600	57.150	56.300	56.475	53.637	4,322
2026-01-28	56.375	56.900	55.650	56.150	53.329	2,057
2026-01-27	56.050	56.550	56.000	56.000	53.186	747
2026-01-26	56.150	56.300	55.850	56.100	53.281	960
2026-01-23	56.675	56.750	55.900	55.900	53.091	105
2026-01-22	56.400	57.000	56.400	56.900	54.041	1,061
2026-01-21	56.550	56.950	55.200	55.750	52.949	320
2026-01-20	56.700	56.700	56.250	56.700	53.851	1,307
2026-01-19	57.250	57.250	54.950	57.225	54.350	6,034
2026-01-16	58.450	58.450	57.975	58.450	55.513	671
2026-01-15	58.025	58.250	56.850	57.900	54.991	6,770
2026-01-14	57.900	58.450	57.800	57.875	54.967	1,717
2026-01-13	58.500	58.600	57.850	58.275	55.347	2,007
2026-01-12	58.175	58.350	57.925	58.175	55.252	3,174
2026-01-09	58.850	58.900	58.100	58.125	55.205	112
2026-01-08	58.550	58.875	58.200	58.875	55.917	1,407
2026-01-07	59.200	59.350	58.150	58.525	55.584	8,617
2026-01-06	59.050	59.300	58.600	59.100	56.131	6,265
2026-01-05	57.975	58.950	57.900	58.800	55.846	8,456
2026-01-02	57.550	58.200	57.150	58.075	55.157	12,310
2025-12-31	57.550	57.550	57.550	57.550	54.658	0
2025-12-30	56.950	58.250	56.950	57.025	54.160	6,873
2025-12-29	57.800	58.000	56.900	57.350	54.468	5,198
2025-12-24	57.800	57.800	57.800	57.800	54.896	0
2025-12-23	57.750	57.950	57.400	57.775	54.872	6,109
2025-12-22	57.425	57.700	57.200	57.450	54.563	3,339
2025-12-19	57.625	57.900	57.000	57.550	54.658	14,213
2025-12-18	56.700	57.500	56.700	57.475	54.587	7,355
2025-12-17	56.600	57.050	56.500	57.050	54.184	23,616
2025-12-16	56.300	56.800	55.850	56.725	53.875	12,320
2025-12-15	55.750	56.350	55.750	55.800	52.996	4,056
2025-12-12	55.700	56.300	55.700	55.825	53.020	3,906
2025-12-11	56.200	56.250	55.300	55.425	52.640	8,158
2025-12-10	54.925	56.150	54.700	55.750	52.949	11,849
2025-12-09	55.025	55.500	55.025	55.025	52.260	11,777
2025-12-08	54.625	55.250	53.550	54.700	51.952	6,134
2025-12-05	54.850	55.200	53.900	54.400	51.667	12,171
2025-12-04	55.175	55.550	54.700	54.725	51.975	6,874
2025-12-03	55.600	56.300	55.200	55.600	52.806	10,168
2025-12-02	54.225	55.750	53.550	55.625	52.830	10,288
2025-12-01	54.900	54.900	54.100	54.100	51.382	10,590
2025-11-28	55.000	55.150	54.800	54.875	52.118	6,035
2025-11-27	54.550	55.400	54.550	55.075	52.308	17,664
2025-11-26	53.750	54.250	53.750	53.850	51.144	8,071
2025-11-25	53.100	53.750	52.850	53.675	50.978	7,351
2025-11-24	52.900	53.400	52.900	53.125	50.456	4,030
2025-11-21	52.975	53.350	52.250	52.675	50.028	5,996
2025-11-20	52.750	53.400	52.750	53.375	50.693	5,673
2025-11-19	52.225	52.500	51.650	52.150	49.530	3,536
2025-11-18	51.875	52.250	51.550	52.250	49.625	7,385
2025-11-17	53.375	53.450	52.475	52.850	50.195	4,537
2025-11-14	53.050	53.050	52.000	52.750	50.100	13,918
2025-11-13	53.725	53.800	52.950	53.125	50.456	9,515
2025-11-12	52.800	53.600	52.750	53.525	50.836	17,747
2025-11-11	52.625	53.250	52.100	52.700	50.052	13,175
2025-11-10	52.050	52.750	52.050	52.300	49.672	22,870
2025-11-07	52.275	53.250	50.950	51.375	48.794	70,194
2025-11-06	51.215	52.300	50.800	51.375	48.794	42,472

← NewerPage 4 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.