Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	50.300	51.450	50.300	50.445	47.910	12,032
2025-08-12	51.650	51.650	50.300	50.395	47.863	13,219
2025-08-11	51.500	52.250	51.500	51.675	49.079	10,255
2025-08-08	51.390	51.800	50.550	51.390	48.808	9,922
2025-08-07	50.875	52.000	50.050	51.575	48.984	24,855
2025-08-06	49.920	51.400	49.920	51.325	48.746	42,312
2025-08-05	49.355	50.550	49.320	49.470	46.984	9,636
2025-08-04	48.500	49.400	48.500	49.155	46.685	7,417
2025-08-01	49.220	49.220	48.320	48.340	45.911	11,590
2025-07-31	48.840	49.400	48.380	49.190	46.718	19,306
2025-07-30	48.380	48.380	47.580	47.900	45.493	23,516
2025-07-29	47.750	49.800	46.920	48.030	45.617	34,700
2025-07-28	48.240	48.240	47.240	47.550	45.161	9,229
2025-07-25	48.390	48.460	47.360	47.820	45.417	13,965
2025-07-24	47.640	48.620	47.640	48.240	45.816	12,463
2025-07-23	46.920	47.360	46.800	46.910	44.553	8,994
2025-07-22	46.950	47.000	46.040	46.040	43.727	7,426
2025-07-21	47.380	47.380	47.020	47.320	44.942	1,144
2025-07-18	47.120	48.420	46.800	47.510	45.123	28,801
2025-07-17	47.260	47.420	47.260	47.270	44.895	22,838
2025-07-16	47.050	47.720	46.800	47.090	44.724	32,378
2025-07-15	47.640	47.980	46.920	47.350	44.971	8,296
2025-07-14	46.830	47.680	46.720	47.610	45.218	3,719
2025-07-11	46.990	47.580	46.760	47.080	44.715	4,964
2025-07-10	47.100	47.220	46.860	47.140	44.771	8,527
2025-07-09	46.710	47.140	46.620	46.660	44.316	5,994
2025-07-08	46.950	46.960	46.400	46.460	44.126	10,222
2025-07-07	46.480	46.820	46.340	46.480	44.145	4,303
2025-07-04	46.490	46.620	46.280	46.480	44.145	2,923
2025-07-03	46.150	46.600	46.020	46.600	44.259	9,072
2025-07-02	46.680	46.680	45.480	45.930	43.622	12,672
2025-07-01	47.220	47.220	46.220	46.580	44.240	6,159
2025-06-30	47.040	47.440	46.700	47.040	44.677	13,736
2025-06-27	47.290	47.900	46.920	47.100	44.734	11,045
2025-06-26	47.150	47.360	46.840	47.260	44.885	4,952
2025-06-25	47.200	47.240	46.780	46.940	44.582	6,718
2025-06-24	47.460	48.080	47.080	47.520	45.132	8,178
2025-06-23	47.070	47.400	46.740	46.990	44.629	3,278
2025-06-20	47.140	47.740	47.100	47.600	45.208	606,333
2025-06-19	47.490	47.490	46.740	47.490	45.104	8,238
2025-06-18	47.710	47.800	47.200	47.620	45.227	3,953
2025-06-17	48.580	48.580	47.760	47.800	45.398	9,305
2025-06-16	49.580	49.580	48.300	48.840	46.386	12,994
2025-06-13	49.900	49.900	49.500	49.830	47.326	50,215
2025-06-12	50.800	50.800	50.100	50.595	48.053	23,728
2025-06-11	50.995	51.300	50.850	51.065	48.499	4,963
2025-06-10	51.215	51.500	51.100	51.325	48.746	29,946
2025-06-09	52.600	52.600	51.000	51.400	48.817	58,371
2025-06-06	52.100	52.450	52.100	52.325	49.696	2,678
2025-06-05	51.750	52.350	51.750	52.200	49.577	7,172
2025-06-04	51.400	51.650	50.700	51.425	48.841	44,713
2025-06-03	51.650	51.650	50.500	50.640	48.096	13,519
2025-06-02	50.965	51.575	49.920	51.575	48.984	16,315
2025-05-30	52.050	52.600	51.100	51.625	49.031	4,494
2025-05-29	53.050	53.100	51.600	52.075	49.459	11,324
2025-05-28	53.150	53.550	52.250	52.800	50.147	1,946
2025-05-27	53.350	53.350	52.950	53.350	50.669	41,631
2025-05-23	52.725	52.900	51.200	52.150	49.530	8,016
2025-05-22	53.450	53.450	52.400	52.800	50.147	85,396
2025-05-21	53.900	54.200	53.500	53.675	50.978	5,716

← NewerPage 6 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.