Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	18.488	18.605	18.310	18.475	14.217	30,508
2022-01-14	18.610	18.635	18.415	18.538	14.265	1,591,468
2022-01-13	18.718	18.795	18.645	18.750	14.429	26,594
2022-01-12	18.630	18.755	18.520	18.623	14.331	189,877
2022-01-11	18.538	18.595	18.350	18.470	14.213	615,526
2022-01-10	18.565	18.610	18.395	18.400	14.159	41,637
2022-01-07	18.540	18.545	18.465	18.480	14.221	402,513
2022-01-06	18.565	18.745	18.440	18.490	14.229	173,993
2022-01-05	18.993	19.010	18.830	18.985	14.610	634,796
2022-01-04	18.880	19.065	18.875	19.065	14.671	49,487
2021-12-31	18.633	18.633	18.633	18.633	14.338	0
2021-12-30	18.645	18.645	18.570	18.633	14.338	160,581
2021-12-29	18.755	18.810	18.620	18.755	14.433	21,694
2021-12-24	18.560	18.560	18.560	18.560	14.283	0
2021-12-23	18.440	18.640	18.440	18.560	14.283	142,252
2021-12-22	18.245	18.360	18.125	18.348	14.119	15,402
2021-12-21	18.500	18.500	18.160	18.280	14.067	936,731
2021-12-20	18.165	18.380	18.080	18.353	14.123	66,474
2021-12-17	18.555	18.615	16.756	18.545	14.271	514,489
2021-12-16	18.655	18.785	18.500	18.655	14.356	559,598
2021-12-15	18.595	18.725	18.455	18.640	14.344	388,330
2021-12-14	18.555	18.635	18.380	18.443	14.192	74,153
2021-12-13	18.528	18.690	18.485	18.595	14.310	29,250
2021-12-10	18.525	18.580	18.480	18.570	14.290	16,048
2021-12-09	18.520	18.640	18.440	18.480	14.221	128,962
2021-12-08	18.640	18.725	18.495	18.525	14.256	255,274
2021-12-07	18.710	18.730	18.520	18.605	14.317	54,123
2021-12-06	18.365	18.645	18.365	18.535	14.263	774,919
2021-12-03	18.155	18.360	18.155	18.253	14.046	2,353,263
2021-12-02	18.023	18.185	17.970	18.118	13.942	425,681
2021-12-01	17.885	18.171	17.885	18.075	13.909	27,047
2021-11-30	17.628	17.835	17.485	17.808	13.704	133,474
2021-11-29	17.860	18.010	17.730	17.915	13.786	133,905
2021-11-26	17.873	18.338	17.600	17.695	13.617	82,255
2021-11-25	18.395	18.403	18.300	18.403	14.161	104,720
2021-11-24	18.375	18.495	18.300	18.393	14.154	32,387
2021-11-23	18.333	18.405	18.180	18.343	14.115	638,283
2021-11-22	18.323	18.410	18.295	18.313	14.092	81,975
2021-11-19	18.638	18.645	18.155	18.293	14.077	75,274
2021-11-18	18.725	18.795	18.590	18.603	14.315	88,931
2021-11-17	18.758	18.915	18.720	18.810	14.475	72,845
2021-11-16	19.090	19.090	18.740	18.863	14.515	323,656
2021-11-15	19.130	19.265	19.130	19.130	14.721	173,057
2021-11-12	19.100	19.185	19.000	19.105	14.702	625,771
2021-11-11	19.140	19.335	19.035	19.055	14.664	2,856,707
2021-11-10	19.013	19.135	18.990	19.033	14.646	105,395
2021-11-09	18.958	19.070	18.935	18.940	14.575	71,813
2021-11-08	19.060	19.060	18.940	19.050	14.660	65,002
2021-11-05	18.988	19.181	18.970	19.018	14.635	170,064
2021-11-04	19.093	19.165	18.965	18.965	14.594	25,934
2021-11-03	18.955	19.065	18.910	18.958	14.589	27,845
2021-11-02	18.935	18.990	18.895	18.950	14.583	47,704
2021-11-01	18.930	19.110	18.930	18.930	14.567	15,626
2021-10-29	18.763	18.895	18.715	18.735	14.417	35,712
2021-10-28	18.735	18.805	18.735	18.753	14.431	10,496
2021-10-27	18.758	18.820	18.681	18.795	14.463	354,611
2021-10-26	18.685	18.858	18.640	18.858	14.512	1,404,131
2021-10-25	18.648	18.700	18.600	18.655	14.356	5,025,478
2021-10-22	18.620	18.720	18.595	18.633	14.338	1,565,627
2021-10-21	18.620	18.620	18.485	18.555	14.279	82,819

← NewerPage 21 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.