Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	14.420	14.475	14.135	14.270	11.672	154,241
2022-10-04	14.163	14.535	14.125	14.448	11.817	252,428
2022-10-03	13.985	14.075	13.670	13.955	11.414	231,194
2022-09-30	13.993	14.325	13.900	14.105	11.537	563,362
2022-09-29	14.080	14.090	13.700	13.885	11.357	561,503
2022-09-28	14.155	14.560	13.935	14.090	11.525	295,037
2022-09-27	14.635	14.670	14.185	14.300	11.697	185,938
2022-09-26	14.350	14.680	14.350	14.590	11.934	258,263
2022-09-23	14.803	14.805	14.355	14.378	11.760	255,680
2022-09-22	14.720	15.000	14.720	14.885	12.175	121,911
2022-09-21	14.753	15.025	14.685	14.878	12.169	344,575
2022-09-20	15.163	15.235	14.815	14.850	12.146	652,200
2022-09-16	15.093	15.305	14.950	15.300	12.515	304,744
2022-09-15	15.315	15.395	15.160	15.223	12.451	496,223
2022-09-14	15.125	15.335	15.070	15.285	12.502	360,129
2022-09-13	15.443	15.485	15.160	15.185	12.420	338,590
2022-09-12	15.030	15.425	15.020	15.403	12.598	284,908
2022-09-09	14.725	15.020	14.700	14.920	12.204	338,857
2022-09-08	14.660	14.765	14.405	14.665	11.995	312,304
2022-09-07	14.625	14.645	14.430	14.540	11.893	207,954
2022-09-06	14.618	14.730	14.525	14.550	11.901	2,286,243
2022-09-05	14.880	14.880	14.540	14.673	12.001	244,121
2022-09-02	14.618	15.050	14.600	14.945	12.224	477,106
2022-09-01	14.473	14.545	14.380	14.455	11.823	344,497
2022-08-31	14.843	14.945	14.640	14.718	12.038	611,609
2022-08-30	14.750	15.035	14.750	14.848	12.144	260,330
2022-08-26	15.158	15.170	14.725	14.818	12.120	149,407
2022-08-25	14.945	15.085	14.880	15.005	12.273	575,597
2022-08-24	15.000	15.030	14.845	14.860	12.155	349,930
2022-08-23	14.875	15.088	14.845	15.088	12.341	567,845
2022-08-22	15.115	15.115	14.915	14.915	12.200	200,314
2022-08-19	15.320	15.350	15.070	15.175	12.412	239,483
2022-08-18	15.275	15.410	15.275	15.315	12.527	1,020,834
2022-08-17	15.375	15.530	15.220	15.270	12.490	332,412
2022-08-16	15.508	15.680	15.365	15.510	12.686	322,504
2022-08-15	15.455	15.455	15.455	15.455	12.641	0
2022-08-12	15.390	15.495	15.390	15.455	12.641	273,203
2022-08-11	15.323	15.400	15.240	15.343	12.549	237,112
2022-08-10	15.138	15.350	15.115	15.285	12.502	354,551
2022-08-09	15.038	15.265	14.980	15.195	12.429	357,187
2022-08-08	15.053	15.160	14.855	15.043	12.304	320,487
2022-08-05	14.828	15.040	14.815	14.958	12.234	236,235
2022-08-04	14.780	14.950	14.735	14.770	12.081	678,257
2022-08-03	14.623	14.715	14.500	14.625	11.962	319,215
2022-08-02	14.820	14.850	14.385	14.655	11.987	644,518
2022-08-01	14.718	15.125	14.680	15.013	12.279	616,840
2022-07-29	14.535	14.705	14.445	14.623	11.960	392,706
2022-07-28	14.333	14.440	14.098	14.325	11.717	559,287
2022-07-27	14.235	14.310	14.020	14.150	11.574	517,866
2022-07-26	14.518	14.540	14.223	14.320	11.713	185,908
2022-07-25	14.305	14.550	14.300	14.488	11.850	326,261
2022-07-22	14.228	14.420	14.185	14.305	11.701	168,367
2022-07-21	14.038	14.220	13.800	14.135	11.562	651,858
2022-07-20	14.803	14.825	14.198	14.198	11.613	292,140
2022-07-19	14.505	14.723	14.430	14.723	12.042	113,915
2022-07-18	14.605	14.668	14.525	14.668	11.997	910,657
2022-07-15	14.430	14.689	14.430	14.528	11.883	1,436,227
2022-07-14	14.875	14.875	14.395	14.510	11.868	185,687
2022-07-13	15.158	15.160	14.910	15.033	12.296	494,654
2022-07-12	15.100	15.225	15.005	15.123	12.369	49,028

← NewerPage 18 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.