Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	19.688	20.000	19.665	19.895	17.333	421,114
2023-09-18	19.773	19.860	19.570	19.605	17.080	44,494
2023-09-15	19.975	19.975	19.800	19.975	17.403	163,690
2023-09-14	19.460	19.845	19.460	19.653	17.122	55,931
2023-09-13	19.460	19.535	19.295	19.408	16.908	20,123
2023-09-12	19.383	19.630	19.383	19.580	17.058	149,107
2023-09-11	19.071	19.350	19.071	19.225	16.749	72,744
2023-09-08	19.000	19.135	18.830	19.068	16.612	43,980
2023-09-07	18.798	19.155	18.750	19.155	16.688	147,367
2023-09-06	18.930	18.930	18.675	18.675	16.270	570,356
2023-09-05	18.988	19.015	18.900	18.925	16.488	144,429
2023-09-04	19.103	19.115	18.985	19.110	16.649	9,447
2023-09-01	19.170	19.270	19.065	19.108	16.647	20,823
2023-08-31	19.155	19.155	19.155	19.155	16.688	49,766
2023-08-30	19.145	19.250	19.145	19.203	16.730	255,943
2023-08-29	18.835	19.155	18.835	19.145	16.679	124,599
2023-08-25	18.530	18.765	18.500	18.595	16.200	122,987
2023-08-24	18.590	18.700	18.505	18.640	16.240	34,227
2023-08-23	18.570	18.750	18.570	18.570	16.179	25,710
2023-08-22	18.500	18.589	18.500	18.515	16.131	25,020
2023-08-21	18.375	18.575	18.375	18.465	16.087	69,207
2023-08-18	18.470	18.490	18.285	18.325	15.965	33,200
2023-08-17	18.515	18.730	18.465	18.560	16.170	97,141
2023-08-16	18.610	18.655	18.350	18.610	16.213	72,954
2023-08-15	18.533	18.533	18.533	18.533	16.146	0
2023-08-14	18.480	18.698	18.480	18.533	16.146	62,357
2023-08-11	18.445	18.490	18.290	18.383	16.015	173,330
2023-08-10	18.378	18.378	18.378	18.378	16.011	114,832
2023-08-09	18.735	19.035	18.400	18.533	16.146	563,424
2023-08-08	18.730	18.805	18.487	18.640	16.240	60,822
2023-08-07	18.745	18.810	18.677	18.775	16.357	30,128
2023-08-04	18.640	18.760	18.555	18.718	16.307	21,642
2023-08-03	18.813	18.815	18.600	18.693	16.285	493,289
2023-08-02	18.930	18.930	18.715	18.910	16.475	53,699
2023-08-01	19.313	19.370	19.135	19.135	16.671	156,659
2023-07-31	19.230	19.380	19.230	19.260	16.780	295,477
2023-07-28	19.223	19.323	19.223	19.270	16.788	119,704
2023-07-27	19.090	19.220	19.090	19.090	16.632	21,414
2023-07-26	19.050	19.080	18.828	18.858	16.429	476,944
2023-07-25	19.040	19.145	19.040	19.123	16.660	58,550
2023-07-24	19.118	19.150	19.010	19.010	16.562	95,900
2023-07-21	19.045	19.175	19.045	19.088	16.629	49,463
2023-07-20	18.870	19.065	18.870	19.065	16.610	29,865
2023-07-19	18.903	19.010	18.750	18.790	16.370	177,395
2023-07-18	18.873	18.910	18.805	18.875	16.444	112,847
2023-07-17	18.868	18.965	18.785	18.920	16.483	293,593
2023-07-14	18.870	19.020	18.870	18.905	16.470	78,553
2023-07-13	18.810	18.900	18.755	18.780	16.361	202,655
2023-07-12	18.650	18.830	18.650	18.668	16.263	68,526
2023-07-11	18.430	18.550	18.370	18.415	16.043	1,050,930
2023-07-10	18.395	18.525	18.320	18.358	15.993	25,380
2023-07-07	18.468	18.475	18.335	18.378	16.011	25,616
2023-07-06	18.810	18.810	18.375	18.375	16.009	279,346
2023-07-05	19.048	19.120	18.810	18.915	16.479	106,388
2023-07-04	19.270	19.290	19.145	19.275	16.793	52,909
2023-07-03	19.225	19.670	19.225	19.273	16.791	1,337,411
2023-06-30	18.600	18.710	18.600	18.600	16.205	56,096
2023-06-29	18.370	18.570	18.370	18.540	16.152	1,002,942
2023-06-28	18.463	18.480	18.320	18.435	16.061	36,042
2023-06-27	18.315	18.398	18.275	18.398	16.028	255,390

← NewerPage 14 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.