Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	22.150	22.240	22.080	22.110	19.263	166,923
2024-03-07	22.200	22.200	22.067	22.120	19.271	93,991
2024-03-06	22.130	22.259	22.110	22.115	19.267	119,103
2024-03-05	21.960	22.150	21.960	22.040	19.202	51,636
2024-03-04	21.935	21.988	21.840	21.840	19.027	239,843
2024-03-01	21.920	22.070	21.920	21.960	19.132	207,262
2024-02-29	21.895	22.000	21.870	21.920	19.097	738,728
2024-02-28	21.975	21.990	21.830	21.940	19.115	9,325
2024-02-27	22.080	22.080	21.840	21.890	19.071	59,042
2024-02-26	22.145	22.330	22.090	22.225	19.363	54,954
2024-02-23	21.510	22.280	21.510	22.125	19.276	485,110
2024-02-22	21.180	21.500	21.127	21.355	18.605	35,630
2024-02-21	20.930	21.190	20.930	20.980	18.278	315,322
2024-02-20	20.805	20.980	20.800	20.840	18.156	322,820
2024-02-19	20.840	20.880	20.700	20.825	18.143	39,921
2024-02-16	20.720	20.950	20.720	20.930	18.235	1,058,576
2024-02-15	20.610	20.710	20.590	20.630	17.973	61,627
2024-02-14	20.535	20.570	20.480	20.500	17.860	158,076
2024-02-13	20.570	20.610	20.490	20.540	17.895	104,129
2024-02-12	20.480	20.550	20.350	20.435	17.803	1,212,369
2024-02-09	20.650	20.660	20.280	20.440	17.808	554,091
2024-02-08	20.685	20.720	20.510	20.660	17.999	831,620
2024-02-07	20.655	20.660	20.460	20.630	17.973	843,896
2024-02-06	20.590	20.755	20.550	20.755	18.082	208,742
2024-02-05	20.630	20.630	20.450	20.590	17.938	251,947
2024-02-02	20.630	20.700	20.470	20.515	17.873	158,651
2024-02-01	20.675	20.730	20.390	20.425	17.795	89,373
2024-01-31	20.500	20.790	20.500	20.630	17.973	183,651
2024-01-30	20.580	20.690	20.320	20.550	17.904	310,825
2024-01-29	20.430	20.700	20.430	20.545	17.899	171,887
2024-01-26	20.358	20.520	20.310	20.348	17.727	97,796
2024-01-25	20.293	20.440	20.230	20.400	17.773	127,862
2024-01-24	20.425	20.490	20.320	20.440	17.808	1,558,959
2024-01-23	20.490	20.630	20.290	20.373	17.749	123,099
2024-01-22	20.318	20.530	20.290	20.490	17.851	558,136
2024-01-19	20.605	20.620	20.310	20.323	17.705	125,670
2024-01-18	20.070	20.570	19.980	20.515	17.873	1,459,784
2024-01-17	19.975	20.160	19.785	20.130	17.538	1,534,848
2024-01-16	19.843	20.060	19.785	20.005	17.429	477,197
2024-01-15	19.740	19.860	19.740	19.808	17.257	33,616
2024-01-12	19.713	19.895	19.700	19.860	17.302	73,864
2024-01-11	19.725	19.855	19.665	19.790	17.241	72,696
2024-01-10	19.640	19.800	19.620	19.670	17.137	62,117
2024-01-09	19.778	19.960	19.585	19.608	17.082	439,935
2024-01-08	19.688	19.810	19.570	19.770	17.224	205,657
2024-01-05	19.693	19.820	19.570	19.730	17.189	341,736
2024-01-04	19.465	19.760	19.435	19.758	17.213	165,653
2024-01-03	19.310	19.874	19.245	19.425	16.923	111,274
2024-01-02	19.160	19.530	19.160	19.415	16.915	105,586
2023-12-29	19.115	19.215	19.085	19.158	16.690	40,292
2023-12-28	19.243	19.270	19.130	19.248	16.769	185,689
2023-12-27	19.123	19.250	19.090	19.108	16.647	1,071,181
2023-12-22	19.108	19.225	19.100	19.133	16.669	72,046
2023-12-21	19.135	19.220	19.060	19.213	16.738	86,228
2023-12-20	19.145	19.280	19.105	19.273	16.791	150,019
2023-12-19	19.098	19.200	19.055	19.085	16.627	207,815
2023-12-18	19.073	19.200	19.055	19.075	16.618	30,922
2023-12-15	19.098	19.190	19.010	19.073	16.616	2,027,095
2023-12-14	19.183	19.260	18.990	19.028	16.577	193,645
2023-12-13	19.235	19.235	19.130	19.218	16.743	1,218,136

← NewerPage 12 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.