Assicurazioni Generali SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 23.850 | 23.900 | 23.580 | 23.800 | 21.862 | 82,262 |
| 2024-06-05 | 23.760 | 23.930 | 23.760 | 23.825 | 21.885 | 180,705 |
| 2024-06-04 | 23.660 | 23.740 | 23.390 | 23.620 | 21.697 | 170,154 |
| 2024-06-03 | 23.630 | 23.830 | 23.630 | 23.815 | 21.876 | 134,698 |
| 2024-05-31 | 23.490 | 23.650 | 23.480 | 23.580 | 21.660 | 103,765 |
| 2024-05-30 | 23.330 | 23.540 | 23.330 | 23.375 | 21.472 | 39,711 |
| 2024-05-29 | 23.440 | 23.530 | 23.270 | 23.400 | 21.495 | 28,800 |
| 2024-05-28 | 23.525 | 23.630 | 23.400 | 23.525 | 21.609 | 6,735 |
| 2024-05-24 | 23.320 | 23.370 | 23.090 | 23.350 | 21.449 | 222,399 |
| 2024-05-23 | 23.330 | 23.480 | 23.280 | 23.340 | 21.439 | 13,294 |
| 2024-05-22 | 23.470 | 23.590 | 23.210 | 23.290 | 21.394 | 42,764 |
| 2024-05-21 | 23.650 | 23.650 | 23.010 | 23.315 | 21.416 | 484,848 |
| 2024-05-20 | 23.980 | 23.980 | 23.740 | 23.765 | 21.830 | 323,257 |
| 2024-05-17 | 24.800 | 24.960 | 24.800 | 24.830 | 21.632 | 155,973 |
| 2024-05-16 | 24.755 | 24.890 | 24.720 | 24.790 | 21.597 | 117,769 |
| 2024-05-15 | 24.645 | 24.960 | 24.600 | 24.800 | 21.606 | 3,135,537 |
| 2024-05-14 | 24.520 | 24.720 | 24.340 | 24.705 | 21.523 | 7,493,162 |
| 2024-05-13 | 24.400 | 24.460 | 24.350 | 24.415 | 21.271 | 7,222,409 |
| 2024-05-10 | 24.190 | 24.480 | 24.190 | 24.260 | 21.136 | 7,003,566 |
| 2024-05-09 | 23.920 | 24.110 | 23.870 | 23.990 | 20.901 | 7,285,197 |
| 2024-05-08 | 23.875 | 24.070 | 23.730 | 23.815 | 20.748 | 4,468,470 |
| 2024-05-07 | 23.405 | 23.970 | 23.390 | 23.890 | 20.813 | 1,908,808 |
| 2024-05-03 | 23.180 | 23.300 | 23.000 | 23.015 | 20.051 | 58,819 |
| 2024-05-02 | 22.970 | 23.300 | 22.950 | 23.200 | 20.212 | 82,244 |
| 2024-05-01 | 22.965 | 22.965 | 22.900 | 22.965 | 20.008 | 49,060 |
| 2024-04-30 | 22.985 | 23.010 | 22.900 | 22.965 | 20.008 | 140,110 |
| 2024-04-29 | 22.855 | 23.030 | 22.820 | 22.855 | 19.912 | 50,837 |
| 2024-04-26 | 22.805 | 22.890 | 22.720 | 22.815 | 19.877 | 88,033 |
| 2024-04-25 | 22.960 | 23.030 | 22.630 | 22.795 | 19.859 | 1,428,197 |
| 2024-04-24 | 23.075 | 23.160 | 22.960 | 23.105 | 20.129 | 98,477 |
| 2024-04-23 | 22.840 | 23.120 | 22.840 | 22.910 | 19.960 | 65,437 |
| 2024-04-22 | 22.730 | 22.850 | 22.730 | 22.830 | 19.890 | 50,015 |
| 2024-04-19 | 22.555 | 22.700 | 22.330 | 22.650 | 19.733 | 51,540 |
| 2024-04-18 | 22.580 | 22.610 | 22.440 | 22.575 | 19.668 | 146,191 |
| 2024-04-17 | 22.390 | 22.640 | 22.380 | 22.420 | 19.533 | 166,731 |
| 2024-04-16 | 22.500 | 22.500 | 22.240 | 22.410 | 19.524 | 360,453 |
| 2024-04-15 | 22.790 | 22.820 | 22.630 | 22.775 | 19.842 | 40,650 |
| 2024-04-12 | 22.700 | 22.870 | 22.700 | 22.735 | 19.807 | 45,620 |
| 2024-04-11 | 22.780 | 22.860 | 22.430 | 22.575 | 19.668 | 164,822 |
| 2024-04-10 | 22.895 | 22.960 | 22.620 | 22.860 | 19.916 | 829,475 |
| 2024-04-09 | 23.120 | 23.120 | 22.700 | 22.790 | 19.855 | 16,177 |
| 2024-04-08 | 22.950 | 23.110 | 22.950 | 22.995 | 20.034 | 125,669 |
| 2024-04-05 | 22.925 | 23.030 | 22.710 | 22.895 | 19.947 | 32,792 |
| 2024-04-04 | 23.390 | 23.510 | 23.130 | 23.160 | 20.177 | 374,397 |
| 2024-04-03 | 23.415 | 23.540 | 23.217 | 23.490 | 20.465 | 119,085 |
| 2024-04-02 | 23.455 | 23.660 | 23.360 | 23.410 | 20.395 | 411,239 |
| 2024-03-28 | 23.525 | 23.652 | 23.457 | 23.520 | 20.491 | 890,503 |
| 2024-03-27 | 23.545 | 23.690 | 23.510 | 23.585 | 20.548 | 55,246 |
| 2024-03-26 | 23.455 | 23.610 | 23.370 | 23.440 | 20.421 | 57,601 |
| 2024-03-25 | 23.230 | 23.470 | 23.230 | 23.370 | 20.360 | 159,652 |
| 2024-03-22 | 23.185 | 23.250 | 23.100 | 23.220 | 20.230 | 493,293 |
| 2024-03-21 | 23.020 | 23.250 | 23.020 | 23.055 | 20.086 | 183,002 |
| 2024-03-20 | 22.900 | 22.990 | 22.900 | 22.915 | 19.964 | 70,500 |
| 2024-03-19 | 22.725 | 22.940 | 22.670 | 22.755 | 19.825 | 100,648 |
| 2024-03-18 | 22.745 | 22.800 | 22.670 | 22.695 | 19.772 | 603,980 |
| 2024-03-15 | 22.610 | 22.880 | 22.610 | 22.875 | 19.929 | 301,926 |
| 2024-03-14 | 22.675 | 22.690 | 22.520 | 22.535 | 19.633 | 109,013 |
| 2024-03-13 | 22.470 | 22.750 | 22.470 | 22.720 | 19.794 | 266,639 |
| 2024-03-12 | 22.315 | 22.620 | 22.310 | 22.465 | 19.572 | 295,910 |
| 2024-03-11 | 22.190 | 22.350 | 22.080 | 22.210 | 19.350 | 268,052 |
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.