Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	19.483	19.700	19.425	19.458	14.973	69,255
2022-04-08	19.665	19.675	19.330	19.480	14.991	32,294
2022-04-07	19.925	20.020	19.305	19.405	14.933	1,239,673
2022-04-06	20.120	20.390	19.920	19.948	15.350	435,170
2022-04-05	20.050	20.450	20.000	20.223	15.562	292,460
2022-04-04	21.030	21.360	20.288	20.288	15.612	156,791
2022-04-01	20.880	21.540	20.850	21.180	16.299	349,192
2022-03-31	20.200	20.850	20.200	20.735	15.956	1,352,675
2022-03-30	19.795	20.270	19.730	20.233	15.570	826,581
2022-03-29	20.363	20.520	19.605	19.758	15.204	949,013
2022-03-28	19.540	20.400	19.540	20.218	15.558	322,297
2022-03-25	19.150	19.515	19.150	19.385	14.917	96,205
2022-03-24	18.940	19.270	18.940	19.158	14.742	590,892
2022-03-23	18.895	18.955	18.845	18.880	14.529	642,868
2022-03-22	18.740	18.915	18.710	18.783	14.454	800,964
2022-03-21	18.718	18.890	18.705	18.845	14.502	131,767
2022-03-18	18.680	18.795	18.500	18.730	14.413	466,215
2022-03-17	18.485	18.690	18.388	18.568	14.288	2,769,379
2022-03-16	18.230	18.745	18.230	18.583	14.300	1,963,073
2022-03-15	17.555	18.150	17.520	17.995	13.848	888,921
2022-03-14	17.400	17.850	17.400	17.740	13.652	319,578
2022-03-11	16.845	17.405	16.845	17.315	13.325	303,858
2022-03-10	17.143	17.150	16.600	16.680	12.836	3,200,105
2022-03-09	16.705	16.975	16.675	16.865	12.978	313,626
2022-03-08	16.160	16.540	16.160	16.215	12.478	678,140
2022-03-07	15.680	16.200	15.350	15.905	12.240	99,488
2022-03-04	16.750	16.750	16.240	16.288	12.534	60,369
2022-03-03	17.225	17.425	17.115	17.133	13.184	66,087
2022-03-02	17.223	17.345	17.035	17.345	13.348	67,905
2022-03-01	17.698	17.970	17.325	17.350	13.351	42,054
2022-02-28	17.630	17.730	17.470	17.650	13.582	51,922
2022-02-25	17.595	17.930	17.211	17.775	13.679	146,513
2022-02-24	17.550	17.835	17.260	17.383	13.376	410,973
2022-02-23	18.203	18.410	18.060	18.075	13.909	86,113
2022-02-22	18.033	18.250	17.990	18.065	13.902	79,875
2022-02-21	18.638	18.660	18.288	18.288	14.073	52,927
2022-02-18	18.658	18.720	18.525	18.655	14.356	51,112
2022-02-17	18.900	18.900	18.505	18.628	14.335	604,160
2022-02-16	18.765	18.990	18.750	18.820	14.483	330,361
2022-02-15	18.355	18.755	18.320	18.755	14.433	280,458
2022-02-14	18.260	18.355	17.915	18.270	14.059	59,189
2022-02-11	18.535	18.590	18.390	18.540	14.267	318,444
2022-02-10	18.480	18.680	18.480	18.600	14.313	626,071
2022-02-09	18.455	18.455	18.370	18.450	14.198	178,294
2022-02-08	18.193	18.430	18.155	18.390	14.152	23,086
2022-02-07	18.510	18.510	18.070	18.133	13.954	886,355
2022-02-04	18.650	18.650	18.165	18.228	14.027	161,166
2022-02-03	18.768	18.810	18.590	18.775	14.448	992,995
2022-02-02	18.640	18.900	18.640	18.745	14.425	141,269
2022-02-01	18.630	18.745	18.630	18.658	14.358	92,397
2022-01-31	18.490	18.685	18.440	18.685	14.379	221,107
2022-01-28	18.228	18.315	18.165	18.228	14.027	335,093
2022-01-27	17.870	18.370	17.870	18.275	14.063	120,772
2022-01-26	17.983	18.140	17.960	18.020	13.867	158,849
2022-01-25	17.838	17.975	17.730	17.935	13.802	949,510
2022-01-24	18.068	18.185	17.575	17.785	13.686	265,024
2022-01-21	18.760	18.760	18.175	18.345	14.117	397,859
2022-01-20	18.758	18.905	18.730	18.733	14.415	174,059
2022-01-19	18.735	18.790	18.585	18.728	14.412	266,615
2022-01-18	18.510	18.875	18.450	18.850	14.506	640,976

← NewerPage 20 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.