Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	16.775	16.775	16.585	16.738	13.690	26,546
2022-12-29	16.633	16.820	16.610	16.820	13.758	21,428
2022-12-28	16.765	16.765	16.660	16.765	13.713	24,275
2022-12-23	16.825	16.850	16.760	16.808	13.748	52,515
2022-12-22	16.963	17.000	16.810	16.835	13.770	1,075,942
2022-12-21	16.758	16.990	16.710	16.923	13.842	46,927
2022-12-20	16.583	16.715	16.580	16.618	13.592	43,084
2022-12-19	16.595	16.765	16.595	16.658	13.625	41,004
2022-12-16	16.565	16.620	16.385	16.528	13.519	164,078
2022-12-15	17.273	17.300	16.540	16.570	13.553	289,902
2022-12-14	17.435	17.435	17.290	17.435	14.261	73,483
2022-12-13	17.335	17.530	17.295	17.513	14.324	105,464
2022-12-12	17.238	17.350	17.170	17.245	14.105	149,357
2022-12-09	17.258	17.330	17.080	17.253	14.112	169,837
2022-12-08	17.133	17.265	17.115	17.170	14.044	291,439
2022-12-07	17.260	17.440	17.260	17.285	14.138	185,132
2022-12-06	17.098	17.405	17.070	17.378	14.214	670,371
2022-12-05	17.180	17.360	17.150	17.345	14.187	112,815
2022-12-02	17.213	17.330	17.165	17.313	14.161	65,605
2022-12-01	17.088	17.255	16.930	17.155	14.032	99,414
2022-11-30	16.950	17.090	16.885	16.900	13.823	316,498
2022-11-29	16.715	16.970	16.670	16.853	13.784	88,764
2022-11-28	16.813	16.930	16.690	16.818	13.756	114,281
2022-11-25	16.975	17.025	16.890	16.995	13.901	75,716
2022-11-24	16.935	17.030	16.910	16.990	13.897	282,979
2022-11-23	16.995	17.090	16.875	16.935	13.852	2,154,248
2022-11-22	17.123	17.175	16.977	17.155	14.032	266,896
2022-11-21	17.200	17.325	17.030	17.103	13.989	251,604
2022-11-18	17.100	17.325	17.090	17.313	14.161	312,584
2022-11-17	17.173	17.260	16.890	16.955	13.868	325,730
2022-11-16	17.058	17.170	17.020	17.060	13.954	310,278
2022-11-15	17.115	17.215	16.905	17.115	13.999	605,745
2022-11-14	16.983	17.095	16.845	16.965	13.876	973,220
2022-11-11	16.753	17.050	16.570	16.970	13.881	506,681
2022-11-10	16.393	16.740	16.345	16.628	13.600	860,747
2022-11-09	16.195	16.390	16.140	16.340	13.365	553,698
2022-11-08	15.995	16.305	15.885	16.270	13.308	543,599
2022-11-07	15.658	16.040	15.640	16.015	13.099	392,725
2022-11-04	15.385	15.770	15.260	15.645	12.797	301,427
2022-11-03	15.145	15.365	15.140	15.253	12.476	223,931
2022-11-02	15.313	15.445	15.249	15.335	12.543	654,930
2022-11-01	15.253	15.470	15.250	15.385	12.584	242,887
2022-10-31	15.073	15.255	15.030	15.210	12.441	263,242
2022-10-28	14.930	15.065	14.865	14.990	12.261	161,618
2022-10-27	14.840	15.060	14.775	15.048	12.308	105,888
2022-10-26	14.825	14.890	14.735	14.778	12.087	362,551
2022-10-25	14.890	14.985	14.555	14.745	12.061	1,219,723
2022-10-24	14.533	14.870	14.500	14.775	12.085	222,350
2022-10-21	14.565	14.565	14.565	14.565	11.913	97,494
2022-10-20	14.595	14.720	14.540	14.710	12.032	250,586
2022-10-19	14.538	14.645	14.480	14.568	11.915	72,362
2022-10-18	14.530	14.600	14.395	14.510	11.868	426,415
2022-10-17	14.220	14.495	14.175	14.400	11.778	80,633
2022-10-14	14.253	14.430	14.085	14.218	11.629	810,059
2022-10-13	13.728	14.075	13.705	14.015	11.464	630,536
2022-10-12	13.920	13.920	13.695	13.788	11.277	723,269
2022-10-11	13.903	13.985	13.740	13.855	11.333	849,121
2022-10-10	13.740	14.065	13.740	14.023	11.470	503,869
2022-10-07	13.868	13.995	13.700	13.735	11.234	473,257
2022-10-06	14.243	14.280	13.810	13.933	11.396	539,817

← NewerPage 17 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.