Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	19.173	19.245	19.080	19.145	16.679	121,719
2023-12-11	19.160	19.250	19.025	19.145	16.679	232,582
2023-12-08	19.128	19.170	18.975	19.083	16.625	49,435
2023-12-07	19.100	19.120	18.980	19.030	16.579	1,142,305
2023-12-06	18.925	19.183	18.925	19.183	16.712	165,700
2023-12-05	18.835	18.940	18.765	18.840	16.414	48,318
2023-12-04	18.930	18.930	18.820	18.918	16.481	543,125
2023-12-01	19.020	19.065	18.915	19.005	16.558	448,605
2023-11-30	18.985	19.055	18.880	19.015	16.566	424,499
2023-11-29	18.993	19.020	18.810	18.913	16.477	221,650
2023-11-28	18.973	19.020	18.830	18.985	16.540	113,247
2023-11-27	19.003	19.100	18.885	19.020	16.571	68,216
2023-11-24	18.915	19.100	18.875	19.080	16.623	110,117
2023-11-23	18.890	18.945	18.755	18.853	16.425	269,738
2023-11-22	19.035	19.165	18.840	18.910	16.475	523,985
2023-11-21	19.170	19.185	18.940	18.955	16.514	432,482
2023-11-20	19.420	19.460	19.130	19.143	16.677	307,905
2023-11-17	19.393	19.465	19.090	19.348	16.856	564,334
2023-11-16	19.650	19.770	19.540	19.623	17.095	547,879
2023-11-15	19.550	19.725	19.515	19.575	17.054	343,615
2023-11-14	19.395	19.645	19.370	19.643	17.113	219,150
2023-11-13	19.140	19.445	19.125	19.383	16.886	312,311
2023-11-10	18.913	19.280	18.850	19.215	16.740	414,613
2023-11-09	18.800	18.965	18.770	18.790	16.370	154,232
2023-11-08	18.908	18.910	18.605	18.840	16.414	161,365
2023-11-07	18.863	18.920	18.775	18.908	16.473	94,210
2023-11-06	19.050	19.050	18.835	18.960	16.518	130,880
2023-11-03	19.143	19.155	18.840	19.020	16.571	131,002
2023-11-02	18.978	19.140	18.940	18.995	16.549	95,799
2023-11-01	18.818	19.020	18.720	18.983	16.538	27,307
2023-10-31	18.555	18.835	18.555	18.773	16.355	120,105
2023-10-30	18.440	18.515	18.388	18.388	16.020	126,976
2023-10-27	18.515	18.560	18.355	18.450	16.074	131,178
2023-10-26	18.383	18.575	18.195	18.455	16.078	798,225
2023-10-25	18.383	18.475	18.275	18.368	16.002	469,271
2023-10-24	18.335	18.440	18.215	18.425	16.052	110,244
2023-10-23	18.183	18.325	18.040	18.160	15.821	831,457
2023-10-20	18.410	18.410	17.980	18.203	15.858	594,073
2023-10-19	18.925	18.965	18.548	18.965	16.523	990,335
2023-10-18	19.128	19.265	18.925	18.965	16.523	83,175
2023-10-17	19.230	19.230	19.020	19.020	16.571	20,233
2023-10-16	19.125	19.200	19.045	19.143	16.677	257,971
2023-10-13	19.238	19.260	19.000	19.050	16.597	469,033
2023-10-12	19.070	19.275	19.030	19.115	16.653	123,705
2023-10-11	19.035	19.035	18.910	18.965	16.523	222,708
2023-10-10	18.675	19.165	18.675	19.155	16.688	488,994
2023-10-09	18.610	18.648	18.385	18.533	16.146	90,426
2023-10-06	18.685	18.750	18.580	18.635	16.235	359,929
2023-10-05	18.778	18.778	18.435	18.675	16.270	1,878,411
2023-10-04	18.990	18.990	18.615	18.768	16.351	226,377
2023-10-03	19.165	19.225	18.965	19.005	16.558	63,358
2023-10-02	19.428	19.500	19.045	19.045	16.592	149,088
2023-09-29	19.513	19.540	19.368	19.368	16.873	95,213
2023-09-28	19.368	19.497	19.240	19.328	16.838	49,891
2023-09-27	19.580	19.580	19.335	19.503	16.991	200,078
2023-09-26	19.520	19.615	19.442	19.475	16.967	25,546
2023-09-25	19.632	19.632	19.322	19.400	16.902	63,944
2023-09-22	19.805	19.805	19.665	19.723	17.183	57,055
2023-09-21	19.915	19.915	19.737	19.880	17.320	97,099
2023-09-20	19.890	20.050	19.860	19.928	17.361	169,301

← NewerPage 13 of 22 · 1,265 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.