Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	24.850	24.960	24.850	24.890	22.863	68,021
2024-08-29	24.595	24.910	24.570	24.850	22.826	210,853
2024-08-28	24.320	24.610	24.320	24.605	22.601	260,548
2024-08-27	24.010	24.310	24.010	24.285	22.307	64,310
2024-08-23	23.835	24.060	23.835	23.835	21.894	58,787
2024-08-22	23.755	23.860	23.690	23.720	21.788	44,906
2024-08-21	23.610	23.780	23.520	23.655	21.729	114,844
2024-08-20	23.495	23.690	23.490	23.500	21.586	78,201
2024-08-19	23.275	23.525	23.250	23.525	21.609	358,488
2024-08-16	22.970	23.310	22.970	23.260	21.366	180,668
2024-08-15	22.625	22.625	22.625	22.625	20.783	0
2024-08-14	22.470	22.680	22.470	22.535	20.700	661,899
2024-08-13	22.425	22.520	22.310	22.520	20.686	123,452
2024-08-12	22.210	22.580	22.200	22.440	20.613	765,224
2024-08-09	22.270	22.270	21.920	21.980	20.190	578,475
2024-08-08	22.315	22.600	22.070	22.490	20.659	159,982
2024-08-07	22.035	22.430	21.940	22.230	20.420	51,321
2024-08-06	22.115	22.250	21.650	21.660	19.896	910,542
2024-08-05	22.180	22.180	21.780	22.130	20.328	109,777
2024-08-02	23.100	23.100	22.630	22.865	21.003	602,582
2024-08-01	23.890	23.890	23.330	23.330	21.430	810,820
2024-07-31	24.050	24.300	23.850	23.910	21.963	707,984
2024-07-30	23.830	24.200	23.760	24.095	22.133	93,159
2024-07-29	23.780	24.020	23.690	23.875	21.931	78,108
2024-07-26	23.525	23.820	23.490	23.815	21.876	53,579
2024-07-25	23.510	23.550	23.240	23.380	21.476	242,103
2024-07-24	23.560	23.560	23.400	23.560	21.642	26,487
2024-07-23	23.495	23.680	23.450	23.570	21.651	39,670
2024-07-22	23.380	23.570	23.380	23.410	21.504	1,612,464
2024-07-19	23.435	23.490	23.300	23.380	21.476	24,522
2024-07-18	23.360	23.640	23.360	23.500	21.586	43,594
2024-07-17	23.285	23.440	23.170	23.265	21.371	647,320
2024-07-16	23.400	23.400	23.070	23.235	21.343	47,854
2024-07-15	23.500	23.670	23.470	23.490	21.577	479,258
2024-07-12	23.580	23.660	23.510	23.630	21.706	23,232
2024-07-11	23.600	23.700	23.530	23.640	21.715	245,221
2024-07-10	23.500	23.790	23.440	23.765	21.830	64,260
2024-07-09	23.810	23.810	23.360	23.540	21.623	146,781
2024-07-08	23.790	24.130	23.760	24.105	22.142	235,311
2024-07-05	23.955	24.090	23.710	23.720	21.788	54,811
2024-07-04	23.835	24.000	23.770	23.920	21.972	49,246
2024-07-03	23.700	23.930	23.680	23.710	21.779	53,285
2024-07-02	23.805	23.880	23.580	23.730	21.798	339,667
2024-07-01	23.670	23.970	23.670	23.745	21.811	59,272
2024-06-28	23.370	23.550	23.270	23.470	21.559	75,901
2024-06-27	23.370	23.490	23.250	23.350	21.449	52,612
2024-06-26	23.550	23.610	23.250	23.290	21.394	52,825
2024-06-25	23.600	23.630	23.510	23.590	21.669	41,052
2024-06-24	23.310	23.650	23.290	23.620	21.697	47,266
2024-06-21	23.195	23.360	23.120	23.315	21.416	181,358
2024-06-20	23.170	23.360	23.170	23.235	21.343	3,531,517
2024-06-19	23.060	23.240	23.060	23.180	21.292	1,347,655
2024-06-18	22.880	23.060	22.880	22.955	21.086	569,554
2024-06-17	22.725	22.860	22.600	22.715	20.865	2,404,814
2024-06-14	23.195	23.230	22.370	22.445	20.617	348,978
2024-06-13	23.460	23.590	23.140	23.280	21.384	41,888
2024-06-12	23.300	23.620	23.280	23.490	21.577	25,777
2024-06-11	23.655	23.720	23.110	23.180	21.292	242,589
2024-06-10	23.730	23.730	23.490	23.635	21.710	62,642
2024-06-07	23.950	24.070	23.680	23.710	21.779	1,544,282

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	1.6400 EUR
2025-05-19	1.4300 EUR
2024-05-20	1.2800 EUR
2023-05-22	1.1600 EUR
2022-05-23	1.0700 EUR
2021-10-18	0.4600 EUR
2021-05-24	1.0100 EUR
2020-05-18	0.5000 EUR
2019-05-20	0.9000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.