Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	17.773	18.015	17.745	17.835	14.588	250,638
2023-03-24	17.960	17.960	17.505	17.695	14.474	941,907
2023-03-23	18.148	18.170	17.820	18.105	14.809	181,709
2023-03-22	18.170	18.280	18.070	18.145	14.842	248,044
2023-03-21	17.783	18.245	17.745	18.208	14.893	336,115
2023-03-20	17.065	17.700	16.685	17.613	14.406	529,178
2023-03-17	17.663	17.870	17.130	17.185	14.056	354,414
2023-03-16	17.630	17.750	17.200	17.508	14.320	275,964
2023-03-15	18.313	18.440	17.165	18.313	14.979	1,618,767
2023-03-14	18.030	18.595	17.980	18.515	15.144	1,071,058
2023-03-13	18.305	18.305	17.490	17.805	14.564	657,777
2023-03-10	18.460	18.475	18.150	18.360	15.017	818,125
2023-03-09	18.855	18.860	18.575	18.613	15.224	465,757
2023-03-08	18.698	18.840	18.665	18.773	15.355	373,072
2023-03-07	18.695	18.920	18.665	18.740	15.328	213,797
2023-03-06	18.613	18.815	18.595	18.655	15.259	702,707
2023-03-03	18.625	18.670	18.535	18.628	15.236	140,962
2023-03-02	18.505	18.600	18.440	18.453	15.093	82,074
2023-03-01	18.673	18.735	18.435	18.490	15.124	156,330
2023-02-28	18.315	18.715	18.315	18.710	15.304	245,991
2023-02-27	18.263	18.440	18.250	18.298	14.966	121,322
2023-02-24	18.225	18.340	18.075	18.075	14.784	166,333
2023-02-23	18.110	18.250	18.110	18.178	14.868	215,669
2023-02-22	18.290	18.315	17.925	18.105	14.809	423,655
2023-02-21	18.338	18.415	18.160	18.358	15.015	154,939
2023-02-20	18.428	18.480	18.345	18.420	15.067	572,470
2023-02-17	18.265	18.425	18.200	18.258	14.934	639,238
2023-02-16	18.345	18.375	18.160	18.318	14.983	190,896
2023-02-15	18.203	18.360	18.145	18.180	14.870	140,362
2023-02-14	18.288	18.375	18.225	18.358	15.015	370,235
2023-02-13	18.293	18.330	18.250	18.288	14.958	102,245
2023-02-10	18.258	18.320	18.110	18.213	14.897	678,917
2023-02-09	18.210	18.430	18.210	18.238	14.917	208,400
2023-02-08	18.143	18.290	18.130	18.195	14.882	246,258
2023-02-07	18.105	18.135	18.025	18.068	14.778	109,603
2023-02-06	17.953	18.110	17.850	17.958	14.688	230,541
2023-02-03	18.098	18.105	17.940	18.038	14.754	161,604
2023-02-02	18.195	18.275	18.080	18.193	14.880	374,986
2023-02-01	17.958	18.235	17.935	18.135	14.833	711,517
2023-01-31	18.050	18.100	17.780	17.813	14.570	210,770
2023-01-30	17.920	18.115	17.830	18.093	14.799	669,618
2023-01-27	17.903	17.985	17.850	17.930	14.666	88,295
2023-01-26	17.915	17.915	17.810	17.915	14.653	112,955
2023-01-25	17.940	17.950	17.720	17.743	14.512	59,700
2023-01-24	17.855	17.930	17.840	17.853	14.602	238,828
2023-01-23	17.825	17.940	17.680	17.795	14.555	101,181
2023-01-20	17.595	17.850	17.595	17.805	14.564	157,952
2023-01-19	17.485	17.525	17.325	17.325	14.171	1,270,537
2023-01-18	17.493	17.640	17.490	17.545	14.351	88,884
2023-01-17	17.450	17.530	17.400	17.500	14.314	51,393
2023-01-16	17.385	17.500	17.385	17.420	14.249	30,923
2023-01-13	17.400	17.425	17.310	17.373	14.210	30,021
2023-01-12	17.243	17.435	17.215	17.435	14.261	100,660
2023-01-11	17.385	17.425	17.170	17.315	14.163	79,610
2023-01-10	17.123	17.365	17.105	17.295	14.146	89,157
2023-01-09	17.235	17.275	17.015	17.238	14.099	231,153
2023-01-06	17.263	17.340	17.235	17.258	14.116	46,548
2023-01-05	17.400	17.405	17.195	17.305	14.155	71,823
2023-01-04	16.903	17.325	16.880	17.260	14.118	59,873
2023-01-03	16.783	16.900	16.695	16.783	13.727	186,188

← NewerPage 16 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.