Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	42.665	42.810	42.400	42.620	42.620	46,466
2026-07-22	42.230	42.910	41.760	42.845	42.845	96,671
2026-07-21	42.360	42.360	42.080	42.320	42.320	59,208
2026-07-20	42.000	42.420	42.000	42.371	42.371	501,893
2026-07-17	41.740	42.790	41.740	41.815	41.815	97,668
2026-07-16	41.235	42.080	40.360	41.710	41.710	133,683
2026-07-15	41.920	42.620	41.010	41.200	41.200	2,686,137
2026-07-14	42.200	42.800	41.790	41.935	41.935	33,273
2026-07-13	42.060	42.860	41.270	42.055	42.055	32,812
2026-07-10	42.050	42.440	42.010	42.040	42.040	35,295
2026-07-09	42.285	43.100	41.410	42.220	42.220	42,722
2026-07-08	42.530	42.530	41.890	42.325	42.325	86,423
2026-07-07	42.860	43.670	42.470	42.850	42.850	165,169
2026-07-06	42.665	43.780	42.120	42.665	42.665	43,060
2026-07-03	42.440	43.490	41.770	42.590	42.590	56,735
2026-07-02	42.440	42.900	41.530	42.885	42.885	133,129
2026-07-01	42.365	43.210	41.510	42.380	42.380	388,251
2026-06-30	42.030	42.860	41.670	42.370	42.370	274,730
2026-06-29	42.425	42.610	41.420	42.390	42.390	30,685
2026-06-26	42.560	43.480	41.260	42.660	42.660	86,216
2026-06-25	42.420	42.870	42.420	42.860	42.860	150,655
2026-06-24	42.230	43.060	41.320	42.260	42.260	298,569
2026-06-23	42.845	43.390	41.750	42.615	42.615	110,451
2026-06-22	42.750	43.520	41.880	42.750	42.750	270,495
2026-06-19	42.570	43.050	41.370	42.650	42.650	131,660
2026-06-18	42.455	43.900	42.340	42.470	42.470	153,184
2026-06-17	42.675	42.730	42.310	42.675	42.675	443,418
2026-06-16	42.045	42.920	41.300	42.480	42.480	165,726
2026-06-15	41.645	42.470	41.620	42.110	42.110	7,392,772
2026-06-12	41.130	41.550	40.950	41.505	41.505	217,257
2026-06-11	40.970	41.950	40.710	41.280	41.280	2,595,044
2026-06-10	40.670	41.370	39.810	40.800	40.800	363,765
2026-06-09	39.900	41.140	39.190	40.795	40.795	303,736
2026-06-08	38.850	40.360	38.850	39.370	39.370	2,126,410
2026-06-05	38.800	39.570	38.380	38.380	38.380	44,422
2026-06-04	38.840	39.700	38.620	38.850	38.850	30,965
2026-06-03	39.150	39.160	38.720	38.910	38.910	54,516
2026-06-02	38.545	39.000	37.720	38.900	38.900	2,039,224
2026-06-01	38.600	38.890	37.870	38.245	38.245	323,447
2026-05-29	38.430	39.180	38.190	38.405	38.405	79,728
2026-05-28	38.295	39.130	38.080	38.180	38.180	11,607
2026-05-27	38.860	39.510	38.020	38.860	38.860	20,442,810
2026-05-26	38.920	39.140	38.170	38.920	38.920	179,906
2026-05-22	38.675	39.400	37.880	38.920	38.920	88,247
2026-05-21	37.750	39.330	37.750	38.475	38.475	98,742
2026-05-20	37.600	38.000	36.410	37.480	37.480	123,168
2026-05-19	37.620	38.340	36.890	37.280	37.280	138,124
2026-05-18	37.860	37.860	36.430	37.480	37.480	168,473
2026-05-15	39.325	39.640	37.260	38.795	37.155	180,014
2026-05-14	39.005	39.750	38.250	39.025	37.375	124,900
2026-05-13	38.705	39.660	38.180	39.015	37.366	342,220
2026-05-12	39.080	39.940	38.370	38.915	37.270	203,416
2026-05-11	38.965	39.740	38.230	39.435	37.768	100,362
2026-05-08	38.575	39.500	37.770	38.655	37.021	1,334,978
2026-05-07	39.160	40.010	38.460	39.160	37.505	52,399
2026-05-06	38.455	39.240	37.730	38.895	37.251	164,915
2026-05-05	37.475	38.280	37.360	37.870	36.269	419,739
2026-05-01	37.990	37.990	37.990	37.990	36.384	0
2026-04-30	37.715	38.400	36.940	37.990	36.384	79,260
2026-04-29	38.305	39.080	37.540	37.875	36.274	222,357

← NewerPage 2 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.