Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	33.955	34.430	33.940	34.360	32.908	430,317
2026-01-29	33.685	35.390	33.630	34.060	32.620	128,637
2026-01-28	33.485	33.760	33.200	33.610	32.189	220,663
2026-01-27	33.440	34.890	33.210	33.380	31.969	851,200
2026-01-26	33.730	33.750	33.130	33.330	31.921	91,743
2026-01-23	33.900	33.930	33.150	33.250	31.844	136,804
2026-01-22	33.775	33.980	33.670	33.775	32.347	158,201
2026-01-21	34.160	34.160	33.360	33.670	32.247	173,113
2026-01-20	34.620	34.620	33.950	34.220	32.773	372,429
2026-01-19	34.850	34.920	34.580	34.695	33.228	129,540
2026-01-16	34.980	35.010	34.740	34.915	33.439	169,665
2026-01-15	34.740	35.170	34.740	34.860	33.386	588,401
2026-01-14	34.785	34.930	34.570	34.905	33.429	40,010
2026-01-13	34.895	35.100	34.650	34.980	33.501	275,447
2026-01-12	34.705	35.040	34.610	34.980	33.501	78,287
2026-01-09	35.015	35.150	34.640	34.720	33.252	17,300
2026-01-08	35.180	35.390	34.940	35.185	33.698	10,729
2026-01-07	35.915	35.990	34.940	35.175	33.688	49,555
2026-01-06	36.155	36.390	35.890	36.155	34.627	33,921
2026-01-05	35.810	36.160	35.510	35.925	34.406	57,084
2026-01-02	35.825	36.060	35.710	35.785	34.272	14,878
2025-12-31	35.750	35.750	35.750	35.750	34.239	0
2025-12-30	35.570	35.820	35.500	35.615	34.109	22,844
2025-12-29	35.965	35.970	35.520	35.890	34.373	30,981
2025-12-24	35.980	35.980	35.980	35.980	34.459	0
2025-12-23	36.085	36.180	35.880	36.085	34.560	418,220
2025-12-22	35.745	36.140	35.630	36.045	34.521	238,727
2025-12-19	35.120	35.870	35.120	35.610	34.105	1,064,882
2025-12-18	35.240	35.540	34.940	35.215	33.726	1,545,789
2025-12-17	34.960	35.340	34.960	35.010	33.530	272,730
2025-12-16	34.335	34.680	34.200	34.355	32.903	1,117,116
2025-12-15	34.245	34.500	34.080	34.170	32.726	165,383
2025-12-12	34.555	34.590	33.980	34.235	32.788	555,547
2025-12-11	34.675	34.880	34.500	34.825	33.353	11,710
2025-12-10	34.940	34.940	34.500	34.555	33.094	46,748
2025-12-09	34.320	35.150	34.320	35.015	33.535	353,541
2025-12-08	33.870	34.280	33.710	33.840	32.410	145,689
2025-12-05	33.735	34.030	33.660	33.735	32.309	65,985
2025-12-04	34.095	34.160	33.730	34.095	32.654	561,420
2025-12-03	34.475	34.540	33.870	34.055	32.615	226,229
2025-12-02	34.370	34.700	34.370	34.375	32.922	1,103,497
2025-12-01	34.055	34.100	33.750	34.075	32.635	232,126
2025-11-28	34.075	34.340	33.960	34.320	32.869	184,173
2025-11-27	34.100	34.220	33.600	33.970	32.534	129,409
2025-11-26	33.680	34.150	33.680	34.035	32.596	200,232
2025-11-25	33.305	33.600	32.860	33.525	32.108	652,805
2025-11-24	33.010	33.400	32.950	33.110	31.710	195,812
2025-11-21	33.095	34.610	32.700	33.110	31.710	328,121
2025-11-20	33.150	33.290	32.870	33.035	31.639	113,719
2025-11-19	32.925	33.190	32.600	33.155	31.753	113,122
2025-11-18	32.945	33.040	31.900	32.910	31.519	323,593
2025-11-17	33.730	33.730	33.250	33.325	31.916	341,420
2025-11-14	34.110	34.230	33.590	33.730	32.304	254,461
2025-11-13	34.030	34.700	34.030	34.245	32.797	312,934
2025-11-12	33.540	34.070	33.540	33.885	32.453	224,256
2025-11-11	33.050	33.560	33.050	33.390	31.979	97,145
2025-11-10	32.895	33.100	32.790	33.010	31.615	120,989
2025-11-07	33.080	33.330	32.510	32.840	31.452	277,577
2025-11-06	33.030	33.360	32.940	33.285	31.878	20,289,814
2025-11-05	32.990	33.250	32.710	33.170	31.768	52,006

← NewerPage 4 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.