Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	51.500	52.550	51.450	51.575	46.569	7,712
2025-02-19	52.625	53.100	51.550	52.100	47.043	8,194
2025-02-18	52.275	53.300	52.050	52.325	47.246	4,402
2025-02-17	52.200	53.100	52.100	52.200	47.133	7,910
2025-02-14	52.400	52.750	51.250	52.350	47.269	5,899
2025-02-13	52.850	53.750	52.300	52.700	47.585	10,283
2025-02-12	53.300	53.350	52.550	53.025	47.878	82,609
2025-02-11	51.450	53.450	51.450	53.325	48.149	34,329
2025-02-10	49.750	51.300	49.660	51.015	46.063	42,240
2025-02-07	49.640	50.850	49.640	49.860	45.021	15,291
2025-02-06	49.020	49.540	49.020	49.135	44.366	17,305
2025-02-05	48.700	49.300	48.700	48.710	43.982	18,136
2025-02-04	48.350	48.480	47.740	47.850	43.206	16,909
2025-02-03	47.570	48.340	47.320	48.050	43.386	11,477
2025-01-31	48.300	48.620	47.420	48.310	43.621	7,683
2025-01-30	48.460	49.740	48.020	48.180	43.504	16,860
2025-01-29	48.730	48.820	48.360	48.800	44.063	13,532
2025-01-28	49.310	49.420	48.640	48.760	44.027	18,593
2025-01-27	49.240	49.240	46.660	48.880	44.136	14,833
2025-01-24	49.335	50.500	48.960	49.055	44.294	13,600
2025-01-23	49.260	49.400	49.000	49.170	44.397	6,936
2025-01-22	48.840	50.050	48.840	49.225	44.447	13,507
2025-01-21	48.560	49.060	48.420	48.670	43.946	10,136
2025-01-20	48.420	48.620	47.500	48.440	43.738	11,411
2025-01-17	47.900	48.280	47.840	48.140	43.467	14,729
2025-01-16	47.320	47.900	47.320	47.380	42.781	16,247
2025-01-15	46.400	47.200	46.400	46.940	42.384	20,926
2025-01-14	45.940	46.340	45.940	46.190	41.707	7,880
2025-01-13	45.780	45.920	45.380	45.670	41.237	3,628
2025-01-10	46.110	46.220	45.780	45.970	41.508	10,363
2025-01-09	45.280	46.220	45.280	45.850	41.400	11,860
2025-01-08	45.120	45.520	45.000	45.360	40.957	6,950
2025-01-07	44.970	45.440	44.800	44.980	40.614	5,525
2025-01-06	45.000	45.340	45.000	45.130	40.750	3,431
2025-01-03	44.940	45.280	44.940	45.150	40.768	4,930
2025-01-02	44.950	45.000	44.280	44.680	40.343	7,519
2024-12-31	44.710	44.710	44.710	44.710	40.370	0
2024-12-30	44.980	44.980	44.710	44.710	40.370	4,105
2024-12-27	44.450	44.980	44.380	44.820	40.470	9,534
2024-12-24	44.450	44.450	44.450	44.450	40.136	0
2024-12-23	44.780	44.780	44.220	44.400	40.090	6,821
2024-12-20	44.610	45.340	43.840	44.410	40.099	5,259
2024-12-19	44.760	44.960	44.240	44.260	39.964	11,047
2024-12-18	45.100	45.400	44.820	45.110	40.732	8,584
2024-12-17	45.740	45.740	44.900	45.240	40.849	11,438
2024-12-16	45.170	45.780	45.060	45.670	41.237	9,469
2024-12-13	45.310	45.860	45.080	45.420	41.011	12,582
2024-12-12	45.020	45.360	44.900	45.110	40.732	18,004
2024-12-11	44.610	44.960	44.560	44.610	40.280	8,458
2024-12-10	44.760	44.940	44.300	44.300	40.000	3,886
2024-12-09	44.610	45.480	44.500	44.930	40.569	11,462
2024-12-06	44.610	44.820	44.560	44.630	40.298	7,732
2024-12-05	43.820	44.600	43.820	44.210	39.919	11,683
2024-12-04	44.520	44.800	43.940	44.180	39.892	17,428
2024-12-03	43.820	44.880	43.380	44.620	40.289	14,514
2024-12-02	44.290	44.500	43.760	43.860	39.603	9,098
2024-11-29	43.860	44.760	43.860	43.990	39.720	6,783
2024-11-28	43.680	43.980	43.680	43.750	39.504	7,257
2024-11-27	43.570	43.780	43.460	43.630	39.395	8,602
2024-11-26	43.650	43.740	43.540	43.580	39.350	1,792

← NewerPage 8 of 22 · 1,262 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.