Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	43.520	43.900	43.520	43.830	39.576	2,662
2024-11-22	43.360	43.820	43.160	43.540	39.314	7,231
2024-11-21	43.050	43.580	42.780	43.430	39.215	5,587
2024-11-20	43.270	43.400	42.760	42.840	38.682	5,062
2024-11-19	43.380	43.520	42.520	42.620	38.483	6,009
2024-11-18	43.160	43.500	43.100	43.350	39.142	9,072
2024-11-15	43.000	43.280	43.000	43.120	38.935	8,498
2024-11-14	42.270	43.160	42.200	42.820	38.664	23,522
2024-11-13	41.960	42.200	41.700	41.920	37.851	12,157
2024-11-12	42.310	42.400	41.780	42.100	38.014	1,569
2024-11-11	42.300	42.480	41.980	42.360	38.248	6,524
2024-11-08	42.020	42.020	41.560	41.660	37.616	7,945
2024-11-07	40.400	42.240	40.320	42.180	38.086	16,821
2024-11-06	40.490	40.900	40.360	40.750	36.795	8,221
2024-11-05	40.620	40.700	40.320	40.560	36.623	8,813
2024-11-04	40.640	40.740	39.860	40.620	36.677	2,760
2024-11-01	40.720	40.720	40.560	40.630	36.686	198
2024-10-31	40.580	40.900	40.380	40.570	36.632	4,479
2024-10-30	41.850	42.480	40.940	41.230	37.228	8,659
2024-10-29	41.780	42.120	41.780	41.930	37.860	4,264
2024-10-28	41.600	41.740	41.400	41.730	37.680	2,459
2024-10-25	41.500	41.500	40.620	41.410	37.391	5,020
2024-10-24	41.530	41.620	41.420	41.520	37.490	5,947
2024-10-23	41.870	41.880	41.420	41.820	37.761	3,858
2024-10-22	42.490	42.520	41.680	41.880	37.815	12,886
2024-10-21	42.700	42.740	42.260	42.700	38.555	6,732
2024-10-18	42.560	42.780	42.560	42.560	38.429	43
2024-10-17	42.230	42.580	42.120	42.210	38.113	347
2024-10-16	41.990	42.140	41.740	41.790	37.734	194
2024-10-15	41.750	42.060	41.750	41.750	37.698	128
2024-10-14	41.790	42.020	41.420	41.580	37.544	149
2024-10-11	41.000	41.580	41.000	41.500	37.472	5,553
2024-10-10	41.030	41.160	40.860	41.100	37.111	396
2024-10-09	40.980	41.100	40.900	41.030	37.048	176
2024-10-08	40.580	41.000	40.580	40.780	36.822	1
2024-10-07	40.440	40.840	40.160	40.450	36.524	4,895
2024-10-04	39.980	40.440	39.980	40.420	36.497	4,227
2024-10-03	39.900	39.900	39.560	39.560	35.720	1,333
2024-10-02	40.000	40.300	39.730	39.830	35.964	2,949
2024-10-01	40.310	40.600	39.900	39.900	36.027	2,961
2024-09-30	40.680	41.460	40.120	40.450	36.524	3,618
2024-09-27	41.070	41.140	40.600	40.630	36.686	5,232
2024-09-26	40.640	41.100	40.640	40.990	37.011	9,981
2024-09-25	40.100	40.400	40.020	40.380	36.461	684
2024-09-24	40.120	40.240	40.040	40.220	36.316	1,448
2024-09-23	39.950	40.240	39.940	40.070	36.181	3,364
2024-09-20	40.560	40.560	39.640	40.060	36.172	7,284
2024-09-19	40.340	40.760	40.300	40.760	36.804	2,926
2024-09-18	40.210	40.260	39.440	40.130	36.235	2,034
2024-09-17	40.250	40.440	40.100	40.270	36.361	1,950
2024-09-16	40.350	40.480	40.020	40.240	36.334	6,024
2024-09-13	40.140	40.280	40.140	40.230	36.325	2,604
2024-09-12	40.070	40.240	39.920	40.110	36.217	3,389
2024-09-11	39.840	40.220	39.540	39.770	35.910	2,241
2024-09-10	40.260	40.420	40.100	40.160	36.262	1,371
2024-09-09	40.080	40.240	40.080	40.160	36.262	977
2024-09-06	40.000	40.140	39.520	39.810	35.946	3,678
2024-09-05	40.040	40.240	39.680	39.860	35.991	2,646
2024-09-04	40.000	40.000	39.080	39.760	35.901	3,274
2024-09-03	40.400	40.560	39.740	40.060	36.172	3,029

← NewerPage 9 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.