Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	18.303	18.305	18.105	18.268	15.915	715,864
2023-06-23	18.305	18.305	18.135	18.233	15.884	25,066
2023-06-22	18.428	18.428	18.109	18.428	16.054	286,261
2023-06-21	18.650	18.650	18.465	18.560	16.170	29,344
2023-06-20	18.613	18.740	18.515	18.590	16.196	28,385
2023-06-19	18.648	18.761	18.570	18.658	16.255	286,523
2023-06-16	18.940	19.065	18.610	18.713	16.303	635,855
2023-06-15	18.895	18.975	18.710	18.770	16.353	369,266
2023-06-14	18.825	19.080	18.825	18.910	16.475	497,965
2023-06-13	18.700	18.855	18.700	18.738	16.324	441,212
2023-06-12	18.405	18.625	18.405	18.590	16.196	210,370
2023-06-09	18.280	18.450	18.260	18.328	15.967	10,234,652
2023-06-08	18.185	18.305	18.185	18.225	15.878	20,174,087
2023-06-07	18.128	18.130	17.970	18.130	15.795	339,662
2023-06-06	18.085	18.180	17.965	18.045	15.721	29,733
2023-06-05	18.005	18.205	17.923	17.923	15.614	218,587
2023-06-02	17.960	18.153	17.960	18.153	15.815	66,092
2023-06-01	17.820	18.015	17.820	17.820	15.525	228,380
2023-05-31	17.865	18.040	17.610	17.685	15.408	84,458
2023-05-30	17.880	18.040	17.780	17.880	15.577	131,286
2023-05-26	17.923	18.045	17.465	17.785	15.495	369,696
2023-05-25	17.930	18.160	17.665	18.003	15.684	379,535
2023-05-24	17.990	18.030	17.730	17.775	15.486	806,117
2023-05-23	18.073	18.130	17.973	18.000	15.682	544,070
2023-05-22	18.170	18.170	17.895	17.970	15.656	592,705
2023-05-19	18.760	19.065	18.760	18.970	15.516	724,729
2023-05-18	18.680	18.865	18.680	18.760	15.345	711,300
2023-05-17	18.710	18.710	18.510	18.593	15.208	271,976
2023-05-16	18.880	18.880	18.705	18.775	15.357	5,676,395
2023-05-15	18.795	18.985	18.795	18.980	15.525	4,905,766
2023-05-12	18.635	18.840	18.635	18.698	15.294	317,681
2023-05-11	18.803	18.930	18.390	18.525	15.152	171,231
2023-05-10	18.950	19.040	18.700	18.768	15.351	4,805,948
2023-05-09	18.990	19.055	18.850	18.990	15.533	114,673
2023-05-05	18.630	18.875	18.630	18.865	15.431	507,622
2023-05-04	18.728	18.735	18.285	18.413	15.060	4,830,952
2023-05-03	18.610	18.775	18.610	18.638	15.244	212,913
2023-05-02	18.903	18.955	18.485	18.543	15.167	146,339
2023-04-28	18.958	19.060	18.715	18.780	15.361	595,258
2023-04-27	18.855	19.015	18.855	18.940	15.492	229,185
2023-04-26	18.945	18.975	18.665	18.885	15.447	501,596
2023-04-25	19.015	19.015	18.825	18.995	15.537	107,821
2023-04-24	19.048	19.170	18.955	19.055	15.586	421,866
2023-04-21	19.105	19.190	18.970	19.100	15.623	84,822
2023-04-20	19.115	19.220	19.035	19.190	15.696	140,115
2023-04-19	18.930	19.225	18.930	19.160	15.672	219,989
2023-04-18	18.800	18.905	18.765	18.788	15.367	115,231
2023-04-17	18.915	18.985	18.650	18.738	15.326	206,037
2023-04-14	18.823	19.040	18.770	18.858	15.424	821,003
2023-04-13	18.840	18.955	18.735	18.888	15.449	144,667
2023-04-12	18.813	18.915	18.725	18.845	15.414	603,750
2023-04-11	18.610	18.820	18.610	18.658	15.261	153,825
2023-04-06	18.430	18.610	18.430	18.505	15.136	266,906
2023-04-05	18.245	18.370	18.245	18.348	15.007	454,493
2023-04-04	18.380	18.495	18.055	18.348	15.007	159,832
2023-04-03	18.375	18.375	18.235	18.280	14.952	114,926
2023-03-31	18.308	18.465	18.180	18.330	14.993	147,030
2023-03-30	18.130	18.443	18.130	18.443	15.085	378,322
2023-03-29	17.855	18.170	17.855	18.020	14.739	144,782
2023-03-28	17.965	18.065	17.760	17.795	14.555	166,703

← NewerPage 15 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.