Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	51.215	52.300	50.800	51.375	48.794	42,472
2025-11-05	49.130	52.450	48.740	50.970	48.409	29,561
2025-11-04	49.135	49.600	48.500	49.045	46.581	8,554
2025-11-03	49.085	49.900	48.740	49.480	46.994	8,060
2025-10-31	49.435	49.560	48.740	48.930	46.472	9,998
2025-10-30	48.910	49.420	48.740	49.145	46.676	7,448
2025-10-29	49.060	49.320	48.160	49.125	46.657	10,678
2025-10-28	48.360	49.580	48.100	49.495	47.008	14,004
2025-10-27	47.790	48.520	47.790	47.790	45.389	3,048
2025-10-24	47.860	48.040	47.420	47.880	45.474	5,048
2025-10-23	47.740	48.360	47.560	47.790	45.389	22,610
2025-10-22	47.630	48.280	47.360	48.070	45.655	12,869
2025-10-21	47.470	47.940	47.400	47.940	45.531	3,153
2025-10-20	46.640	47.880	46.640	47.270	44.895	3,683
2025-10-17	46.720	46.720	45.880	46.360	44.031	20,328
2025-10-16	48.120	48.120	46.680	47.030	44.667	14,510
2025-10-15	48.700	48.820	48.120	48.120	45.702	2,267
2025-10-14	48.420	48.660	47.680	48.570	46.130	3,414
2025-10-13	48.330	48.680	47.980	48.330	45.902	5,329
2025-10-10	48.420	48.580	47.860	47.930	45.522	12,807
2025-10-09	48.240	48.660	48.240	48.370	45.940	8,731
2025-10-08	48.190	49.260	47.760	48.100	45.683	9,356
2025-10-07	47.900	48.320	47.760	48.260	45.835	5,842
2025-10-06	48.100	48.320	47.420	47.900	45.493	5,521
2025-10-03	47.780	48.420	47.780	47.850	45.446	5,537
2025-10-02	47.590	47.800	47.260	47.530	45.142	8,049
2025-10-01	47.640	47.760	47.260	47.540	45.151	7,076
2025-09-30	47.570	47.660	47.360	47.370	44.990	5,699
2025-09-29	47.560	47.640	47.280	47.550	45.161	24,189
2025-09-26	46.760	47.580	46.760	47.360	44.980	12,770
2025-09-25	47.400	48.000	46.280	46.570	44.230	18,270
2025-09-24	47.740	47.740	47.260	47.700	45.303	6,532
2025-09-23	48.610	48.620	47.620	48.090	45.674	12,550
2025-09-22	48.820	48.820	47.800	48.550	46.111	3,597
2025-09-19	48.630	48.660	48.300	48.560	46.120	11,070
2025-09-18	48.740	48.940	48.440	48.590	46.149	12,030
2025-09-17	50.150	50.150	48.300	48.530	46.092	17,861
2025-09-16	50.790	50.900	49.960	50.170	47.649	9,785
2025-09-15	50.150	50.850	50.150	50.615	48.072	7,579
2025-09-12	50.200	50.200	49.440	50.015	47.502	7,678
2025-09-11	49.985	50.400	49.860	49.960	47.450	9,087
2025-09-10	49.315	50.000	49.040	49.890	47.383	6,396
2025-09-09	49.150	49.260	48.650	48.650	46.206	4,930
2025-09-08	49.435	49.560	48.940	48.940	46.481	3,019
2025-09-05	49.830	49.960	49.060	49.280	46.804	3,043
2025-09-04	49.195	49.740	49.000	49.680	47.184	4,980
2025-09-03	48.920	49.140	48.580	48.950	46.491	7,417
2025-09-02	49.470	49.680	48.400	48.490	46.054	22,428
2025-09-01	49.850	49.900	49.265	49.265	46.790	2,557
2025-08-29	49.910	49.910	49.540	49.910	47.402	7,135
2025-08-28	50.120	50.400	49.060	50.120	47.602	7,756
2025-08-27	50.175	50.350	49.300	50.125	47.607	14,454
2025-08-26	51.065	51.200	50.200	50.225	47.701	12,896
2025-08-22	49.445	51.550	49.280	51.550	48.960	45,002
2025-08-21	50.990	51.000	48.000	48.910	46.453	119,818
2025-08-20	51.020	51.100	50.750	50.865	48.309	5,115
2025-08-19	50.850	51.350	50.850	50.965	48.404	9,658
2025-08-18	50.575	50.800	50.200	50.575	48.034	20,166
2025-08-15	50.295	50.295	50.295	50.295	47.768	0
2025-08-14	50.375	50.800	49.360	50.295	47.768	10,332

← NewerPage 5 of 22 · 1,266 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.