Banca Generali historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	60.350	65.000	59.675	59.675	59.675	1
2026-10-16	60.825	65.000	60.825	60.825	60.825	4
2026-10-15	61.650	61.650	60.450	60.500	60.500	23,990
2026-10-14	61.950	61.950	61.000	61.450	61.450	3,342
2026-10-13	63.225	63.300	61.850	61.900	61.900	2,630
2026-10-12	62.575	63.100	62.150	62.550	62.550	2,980
2026-10-09	62.125	63.750	62.000	62.850	62.850	29,725
2026-10-08	59.850	61.850	59.850	60.650	60.650	14,827
2026-10-07	61.450	61.600	59.100	60.100	60.100	8,551
2026-10-06	61.725	62.275	61.300	61.950	61.950	758
2026-10-05	61.750	62.200	61.350	61.800	61.800	4,370
2026-10-02	62.900	62.900	61.850	62.200	62.200	2,706
2026-10-01	63.725	63.900	62.750	63.025	63.025	4,708
2026-09-30	64.150	64.900	64.000	64.850	64.850	3,614
2026-09-29	64.150	64.950	64.000	64.025	64.025	2,463
2026-09-28	64.225	64.350	64.100	64.175	64.175	4,148
2026-09-25	64.550	65.300	64.550	64.675	64.675	6,554
2026-09-24	65.200	65.200	64.150	64.700	64.700	3,713
2026-09-23	66.125	66.200	65.750	66.125	66.125	1,408
2026-09-22	65.025	66.350	64.600	65.700	65.700	9,770
2026-09-21	65.125	65.800	64.900	65.650	65.650	929
2026-09-18	65.500	66.100	64.900	65.225	65.225	6,290
2026-09-17	64.825	65.900	64.650	65.600	65.600	21,171
2026-09-16	64.700	65.150	64.450	64.725	64.725	6,269
2026-09-15	64.725	64.950	63.350	64.400	64.400	2,583
2026-09-14	65.825	66.050	64.350	64.450	64.450	1,729
2026-09-11	65.875	66.100	65.500	65.875	65.875	8,521
2026-09-10	65.400	66.400	65.250	65.325	65.325	1,841
2026-09-09	66.525	66.750	64.800	65.800	65.800	2,609
2026-09-08	66.125	67.150	65.950	67.150	67.150	5,622
2026-09-07	66.225	66.350	65.900	66.100	66.100	6,988
2026-09-04	65.975	66.700	65.000	65.875	65.875	7,362
2026-09-03	65.550	66.550	65.050	66.000	66.000	6,889
2026-09-02	65.925	66.650	65.250	65.250	65.250	1,297
2026-09-01	66.025	66.500	65.200	66.500	66.500	7,335
2026-08-28	66.050	67.850	65.850	66.050	66.050	1,822
2026-08-27	66.275	66.350	65.650	66.125	66.125	2,417
2026-08-26	67.200	67.400	65.850	65.850	65.850	833
2026-08-25	66.450	67.625	66.450	66.600	66.600	6,081
2026-08-24	66.725	66.950	65.500	66.250	66.250	4,794
2026-08-21	69.075	69.350	65.900	67.150	67.150	13,866
2026-08-20	67.575	69.500	67.000	68.150	68.150	23,377
2026-08-19	66.750	68.500	66.750	67.625	67.625	12,739
2026-08-18	66.750	66.750	66.250	66.250	66.250	1,067
2026-08-17	67.000	67.350	66.850	66.850	66.850	932
2026-08-14	67.075	67.250	66.900	67.000	67.000	1,221
2026-08-13	67.700	68.100	66.750	67.050	67.050	4,210
2026-08-12	67.525	68.000	67.000	67.725	67.725	1,329
2026-08-11	67.150	67.750	67.050	67.700	67.700	1,919
2026-08-10	67.025	67.100	66.350	67.100	67.100	10,059
2026-08-07	66.800	67.400	66.650	66.925	66.925	1,851
2026-08-06	66.825	67.650	66.800	66.950	66.950	3,056
2026-08-05	67.100	67.500	66.600	67.100	67.100	2,127
2026-08-04	66.525	67.300	66.500	67.050	67.050	5,709
2026-08-03	65.350	66.700	65.350	66.200	66.200	1,771
2026-07-31	65.350	66.300	65.350	65.650	65.650	13,117
2026-07-30	64.425	65.725	63.000	65.725	65.725	3,033
2026-07-29	65.325	66.000	63.300	64.425	64.425	3,536
2026-07-28	65.275	65.500	64.650	65.050	65.050	2,124
2026-07-27	65.100	65.600	64.750	65.150	65.150	1,033

Page 1 of 2 · 65 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.