Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	54.450	55.500	53.600	53.950	51.239	8,190
2025-05-19	54.700	54.700	53.800	54.025	51.311	15,404
2025-05-16	55.875	56.950	55.800	56.400	51.524	12,652
2025-05-15	56.300	56.300	55.500	56.275	51.410	11,951
2025-05-14	55.975	56.800	55.500	56.300	51.433	15,807
2025-05-13	56.750	56.750	55.950	56.450	51.570	611,234
2025-05-12	56.675	57.650	56.500	56.900	51.981	15,794
2025-05-09	56.350	57.200	56.150	56.400	51.524	26,704
2025-05-08	56.125	56.400	55.750	56.125	51.273	12,930
2025-05-07	55.700	56.150	55.350	55.850	51.022	13,204
2025-05-06	54.600	55.850	54.600	55.400	50.611	29,527
2025-05-02	52.675	53.550	52.550	53.225	48.624	41,535
2025-05-01	52.525	52.525	52.525	52.525	47.984	0
2025-04-30	52.400	52.850	51.900	52.525	47.984	43,981
2025-04-29	51.465	52.900	50.850	52.400	47.870	68,179
2025-04-28	52.950	53.100	51.050	51.350	46.911	1,692,895
2025-04-25	48.040	48.960	48.040	48.560	44.362	6,033
2025-04-24	47.600	48.060	47.600	47.690	43.567	6,215
2025-04-23	47.220	47.960	47.220	47.480	43.375	6,234
2025-04-22	47.080	47.080	46.120	46.590	42.562	6,991
2025-04-17	47.280	47.280	46.860	47.280	43.193	8,669
2025-04-16	47.580	47.580	46.900	46.980	42.919	7,685
2025-04-15	47.200	48.100	47.200	47.610	43.494	2,361
2025-04-14	46.340	47.160	46.000	47.160	43.083	3,677
2025-04-11	46.840	46.840	45.240	45.300	41.384	5,205
2025-04-10	46.380	50.000	46.380	46.690	42.654	7,540
2025-04-09	45.020	45.020	43.700	44.330	40.498	4,901
2025-04-08	45.050	46.640	44.500	46.080	42.096	5,896
2025-04-07	45.280	45.280	42.240	44.220	40.397	11,706
2025-04-04	50.145	50.150	44.500	45.050	41.155	17,668
2025-04-03	51.250	51.250	49.960	50.450	46.089	4,373
2025-04-02	51.875	52.000	51.150	51.600	47.139	12,022
2025-04-01	52.050	52.700	51.150	52.200	47.687	2,861
2025-03-31	52.200	52.200	51.500	52.050	47.550	6,728
2025-03-28	52.900	53.100	52.300	52.400	47.870	4,416
2025-03-27	53.150	53.150	52.600	52.700	48.144	6,058
2025-03-26	53.000	53.950	52.950	53.250	48.647	6,854
2025-03-25	52.600	53.200	52.500	52.700	48.144	5,707
2025-03-24	52.250	53.050	52.250	52.550	48.007	7,046
2025-03-21	52.175	52.250	51.700	51.875	47.390	7,266
2025-03-20	52.250	52.500	51.450	51.950	47.459	5,618
2025-03-19	52.100	52.500	51.800	52.350	47.824	5,242
2025-03-18	51.650	52.100	51.650	51.650	47.185	9,297
2025-03-17	51.215	51.700	51.100	51.200	46.774	4,687
2025-03-14	50.350	51.350	50.150	51.150	46.728	9,941
2025-03-13	50.400	50.750	50.100	50.275	45.929	2,626
2025-03-12	49.460	50.550	49.400	50.550	46.180	6,762
2025-03-11	49.560	49.940	48.960	49.180	44.928	3,520
2025-03-10	50.370	50.800	49.400	49.925	45.609	3,944
2025-03-07	50.250	50.750	50.000	50.570	46.198	6,218
2025-03-06	50.040	50.250	49.600	50.125	45.792	9,426
2025-03-05	49.740	50.350	49.740	49.930	45.614	10,504
2025-03-04	50.275	51.100	48.960	49.180	44.928	11,536
2025-03-03	50.250	50.750	49.500	50.670	46.290	9,909
2025-02-28	50.425	51.000	49.820	50.015	45.691	8,533
2025-02-27	50.750	50.750	50.000	50.720	46.335	24,283
2025-02-26	50.740	51.100	50.550	50.740	46.354	7,436
2025-02-25	50.700	51.450	50.250	50.550	46.180	12,971
2025-02-24	50.900	50.900	50.000	50.225	45.883	22,988
2025-02-21	51.675	52.150	51.350	51.650	46.637	10,017

← NewerPage 7 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.