Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	33.060	33.060	32.590	32.675	31.294	328,014
2025-11-03	33.410	33.540	32.950	33.430	32.017	56,018
2025-10-31	33.285	33.570	33.195	33.375	31.964	42,517
2025-10-30	33.160	33.460	33.000	33.290	31.883	93,726
2025-10-29	33.275	33.310	32.950	33.275	31.868	51,786
2025-10-28	33.125	33.360	33.090	33.145	31.744	97,702
2025-10-27	32.980	33.350	32.930	33.325	31.916	11,406
2025-10-24	32.560	32.910	32.000	32.560	31.184	5,056
2025-10-23	32.355	32.790	32.210	32.610	31.232	13,079
2025-10-22	32.390	32.650	32.140	32.255	30.892	192,299
2025-10-21	32.235	32.580	32.040	32.400	31.030	452,062
2025-10-20	32.065	32.330	32.010	32.060	30.705	123,144
2025-10-17	32.330	32.330	31.770	32.090	30.733	423,465
2025-10-16	33.020	33.020	32.450	32.605	31.227	146,869
2025-10-15	33.910	33.950	32.890	33.145	31.744	98,059
2025-10-14	32.995	33.910	32.930	33.715	32.290	105,973
2025-10-13	33.305	33.410	33.010	33.275	31.868	9,316,059
2025-10-10	33.190	33.490	33.000	33.360	31.950	47,936
2025-10-09	33.100	33.590	32.000	33.395	31.983	332,381
2025-10-08	32.865	33.120	32.770	32.905	31.514	435,095
2025-10-07	32.640	33.060	32.600	32.975	31.581	1,132,427
2025-10-06	32.660	32.840	32.430	32.540	31.164	111,238
2025-10-03	33.030	33.140	32.580	32.710	31.327	1,595,042
2025-10-02	33.455	33.500	32.950	33.025	31.629	171,271
2025-10-01	33.310	33.480	33.090	33.315	31.907	22,768
2025-09-30	33.475	33.530	33.180	33.440	32.026	76,733
2025-09-29	33.510	33.640	33.370	33.435	32.022	53,185
2025-09-26	32.875	33.480	32.810	33.220	31.816	177,732
2025-09-25	32.865	32.865	32.420	32.865	31.476	77,589
2025-09-24	32.740	32.940	32.550	32.730	31.346	261,633
2025-09-23	33.005	33.310	32.790	33.165	31.763	99,408
2025-09-22	32.645	33.140	32.380	33.105	31.706	481,753
2025-09-19	32.665	32.820	32.460	32.660	31.279	2,237,818
2025-09-18	32.780	32.940	32.480	32.785	31.399	287,940
2025-09-17	32.660	32.860	32.490	32.605	31.227	10,563,299
2025-09-16	33.340	33.340	32.650	32.920	31.528	149,178
2025-09-15	33.205	33.420	33.080	33.130	31.730	47,577
2025-09-12	32.950	33.160	32.800	33.010	31.615	64,811
2025-09-11	33.170	33.250	32.910	32.995	31.600	356,129
2025-09-10	33.000	33.280	32.950	32.950	31.557	27,046
2025-09-09	33.085	33.150	32.790	32.975	31.581	36,881
2025-09-08	33.250	33.250	32.900	33.205	31.801	324,000
2025-09-05	33.800	33.820	33.130	33.415	32.002	191,277
2025-09-04	33.080	34.010	32.840	33.355	31.945	76,505
2025-09-03	33.020	33.020	32.450	32.600	31.222	1,255,065
2025-09-02	33.465	33.670	32.920	33.225	31.821	135,874
2025-09-01	33.480	33.560	33.360	33.425	32.012	26,520
2025-08-29	33.370	33.770	32.940	33.395	31.983	17,392
2025-08-28	33.605	33.940	33.420	33.690	32.266	318,489
2025-08-27	34.075	34.180	33.590	33.745	32.319	153,090
2025-08-26	34.460	34.950	33.770	33.970	32.534	167,934
2025-08-22	34.575	34.810	34.410	34.505	33.046	412,467
2025-08-21	34.475	34.760	34.320	34.420	32.965	605,963
2025-08-20	34.220	34.480	34.160	34.260	32.812	43,079
2025-08-19	34.245	34.320	34.070	34.275	32.826	67,830
2025-08-18	34.170	34.630	34.090	34.265	32.817	118,155
2025-08-15	34.065	35.000	34.025	34.025	32.587	20
2025-08-14	33.510	34.270	33.480	34.025	32.587	459,213
2025-08-13	33.300	33.660	33.300	33.310	31.902	49,879
2025-08-12	33.500	33.780	33.280	33.525	32.108	1,136,161

← NewerPage 5 of 22 · 1,264 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.