Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	15.233	15.390	15.165	15.285	12.502	162,308
2022-07-08	15.330	15.450	15.250	15.320	12.531	73,240
2022-07-07	14.910	15.300	14.910	15.253	12.476	183,249
2022-07-06	14.710	14.845	14.585	14.740	12.057	52,904
2022-07-05	15.445	15.445	14.540	14.580	11.926	228,769
2022-07-04	15.635	15.660	15.455	15.505	12.682	59,139
2022-07-01	15.145	15.690	15.145	15.628	12.782	135,954
2022-06-30	15.365	15.365	15.198	15.198	12.431	266,023
2022-06-29	15.723	15.735	15.535	15.575	12.739	154,403
2022-06-28	15.688	15.785	15.650	15.690	12.834	105,988
2022-06-27	16.000	16.000	15.540	15.665	12.813	402,204
2022-06-24	15.575	16.035	15.575	15.955	13.050	108,507
2022-06-23	15.470	15.620	15.390	15.588	12.750	64,959
2022-06-22	15.533	15.610	15.475	15.528	12.701	54,944
2022-06-21	15.958	16.093	15.650	15.698	12.840	333,130
2022-06-20	15.723	15.920	15.600	15.865	12.977	290,355
2022-06-17	15.643	15.760	15.535	15.578	12.742	114,528
2022-06-16	16.045	16.265	15.615	15.705	12.846	586,442
2022-06-15	15.900	16.355	15.890	16.215	13.263	805,665
2022-06-14	15.578	15.650	15.275	15.438	12.627	3,557,688
2022-06-13	15.515	15.699	15.330	15.428	12.619	8,085,526
2022-06-10	16.370	16.370	15.660	15.745	12.879	5,932,795
2022-06-09	16.568	16.650	16.360	16.395	13.410	266,604
2022-06-08	16.743	16.755	16.515	16.615	13.590	175,172
2022-06-07	16.918	16.970	16.740	16.803	13.744	174,631
2022-06-06	16.775	17.020	16.770	16.958	13.870	169,823
2022-06-01	17.063	17.145	16.870	16.928	13.846	189,264
2022-05-31	17.015	17.090	16.905	17.020	13.921	370,654
2022-05-30	17.088	17.110	16.820	16.965	13.876	651,557
2022-05-27	17.490	17.590	16.910	16.965	13.876	1,319,499
2022-05-26	17.408	17.480	17.350	17.423	14.251	183,157
2022-05-25	17.378	17.435	17.170	17.383	14.218	261,699
2022-05-24	17.380	17.410	17.225	17.398	14.230	423,313
2022-05-23	17.115	17.400	17.115	17.340	14.183	526,906
2022-05-20	18.030	18.190	17.850	18.080	13.913	463,916
2022-05-19	18.115	18.300	18.030	18.190	13.998	794,412
2022-05-18	18.140	18.145	17.905	17.905	13.779	2,491,685
2022-05-17	17.950	18.220	17.950	18.140	13.959	1,348,072
2022-05-16	17.725	17.875	17.580	17.873	13.754	340,490
2022-05-13	17.745	17.745	17.595	17.745	13.655	213,815
2022-05-12	17.643	17.730	17.510	17.578	13.527	62,875
2022-05-11	17.710	17.825	17.555	17.780	13.682	1,053,373
2022-05-10	17.563	17.880	17.490	17.865	13.748	118,459
2022-05-09	17.633	17.675	17.437	17.468	13.442	132,290
2022-05-06	17.960	18.202	17.675	17.675	13.602	333,361
2022-05-05	18.388	18.550	17.930	18.068	13.904	602,731
2022-05-04	18.295	18.295	18.155	18.295	14.079	81,619
2022-05-03	18.080	18.345	18.075	18.268	14.058	450,715
2022-04-29	18.078	18.195	17.960	18.180	13.990	134,924
2022-04-28	18.190	18.260	17.890	17.958	13.819	138,274
2022-04-27	18.023	18.205	17.785	18.128	13.950	104,709
2022-04-26	18.273	18.295	18.065	18.200	14.006	27,451
2022-04-25	18.250	18.250	18.057	18.213	14.015	79,475
2022-04-22	18.425	18.565	18.285	18.430	14.183	136,404
2022-04-21	18.785	18.940	18.670	18.843	14.500	138,668
2022-04-20	18.835	18.860	18.610	18.660	14.360	71,332
2022-04-19	19.070	19.070	18.580	18.788	14.458	80,757
2022-04-14	19.130	19.370	19.040	19.273	14.831	233,862
2022-04-13	19.313	19.400	19.040	19.138	14.727	284,072
2022-04-12	19.360	19.360	18.960	19.355	14.894	858,344

← NewerPage 19 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.