Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	34.855	35.250	34.750	34.975	32.127	3,280,519
2025-05-15	34.715	34.910	34.390	34.665	31.842	224,123
2025-05-14	34.410	34.840	34.185	34.770	31.939	4,106,475
2025-05-13	34.710	34.710	34.240	34.575	31.760	59,710
2025-05-12	34.800	35.167	33.900	34.720	31.893	5,189,828
2025-05-09	34.275	34.860	34.250	34.665	31.842	5,463,443
2025-05-08	34.025	34.250	33.780	33.950	31.185	2,541,077
2025-05-07	34.015	34.160	33.650	33.990	31.222	1,285,651
2025-05-06	33.760	34.090	33.370	34.085	31.309	94,904
2025-05-02	32.210	32.640	32.210	32.580	29.927	61,435
2025-05-01	31.960	31.960	31.960	31.960	29.358	0
2025-04-30	32.030	32.360	31.630	31.960	29.358	848,743
2025-04-29	31.715	31.990	31.280	31.830	29.238	923,348
2025-04-28	32.245	32.300	31.120	31.675	29.096	2,278,750
2025-04-25	31.740	31.950	31.480	31.670	29.091	56,806
2025-04-24	31.280	31.930	31.170	31.560	28.990	1,477,802
2025-04-23	31.380	31.630	30.680	30.915	28.398	549,108
2025-04-22	30.860	31.480	30.860	31.300	28.751	545,954
2025-04-17	30.565	30.920	30.360	30.615	28.122	289,149
2025-04-16	30.430	30.810	30.035	30.525	28.039	30,327
2025-04-15	29.920	30.480	29.920	30.285	27.819	200,401
2025-04-14	29.400	30.070	29.400	29.745	27.323	123,435
2025-04-11	30.095	30.180	28.650	28.940	26.583	218,836
2025-04-10	30.920	31.120	29.870	30.245	27.782	263,884
2025-04-09	29.810	29.820	28.700	29.090	26.721	269,476
2025-04-08	29.665	30.630	29.440	30.445	27.966	3,639,423
2025-04-07	28.940	33.940	28.190	29.540	27.135	2,321,325
2025-04-04	32.360	32.360	30.000	30.430	27.952	9,133,045
2025-04-03	32.635	33.000	32.330	32.580	29.927	1,206,491
2025-04-02	32.755	32.970	32.730	32.775	30.106	1,296,951
2025-04-01	32.445	32.850	32.383	32.830	30.157	299,411
2025-03-31	32.590	32.590	32.300	32.465	29.821	22,677
2025-03-28	32.835	32.900	32.490	32.730	30.065	1,085,228
2025-03-27	32.525	32.920	32.230	32.715	30.051	1,744,452
2025-03-26	32.465	32.720	32.300	32.560	29.909	109,284
2025-03-25	32.465	32.720	32.410	32.445	29.803	99,065
2025-03-24	32.610	32.900	32.365	32.615	29.959	133,323
2025-03-21	32.385	32.650	32.230	32.315	29.684	625,893
2025-03-20	32.830	33.110	32.360	32.515	29.867	60,959
2025-03-19	32.730	32.860	32.595	32.615	29.959	3,150,504
2025-03-18	32.120	32.850	32.120	32.845	30.170	275,806
2025-03-17	31.920	32.190	31.765	31.915	29.316	996,367
2025-03-14	31.925	33.000	31.490	31.700	29.119	377,056
2025-03-13	31.960	32.270	31.670	31.800	29.211	314,979
2025-03-12	31.620	32.230	31.620	32.020	29.413	447,145
2025-03-11	31.895	31.950	31.390	31.620	29.045	253,465
2025-03-10	32.275	32.370	31.820	31.925	29.325	32,808
2025-03-07	32.120	32.220	31.900	32.005	29.399	472,942
2025-03-06	32.155	32.400	31.800	32.275	29.647	188,060
2025-03-05	32.040	32.400	32.040	32.085	29.472	1,200,287
2025-03-04	32.010	32.010	31.490	31.535	28.967	45,695
2025-03-03	31.800	32.145	31.610	32.145	29.527	27,346
2025-02-28	31.745	31.820	31.620	31.760	29.174	452,313
2025-02-27	31.715	31.860	31.620	31.665	29.087	93,528
2025-02-26	31.475	31.800	31.440	31.765	29.178	107,546
2025-02-25	31.265	31.600	31.260	31.275	28.728	129,590
2025-02-24	31.340	31.500	31.130	31.335	28.783	2,277,259
2025-02-21	31.610	31.610	31.290	31.305	28.756	1,134,582
2025-02-20	31.855	32.050	31.400	31.470	28.907	235,521
2025-02-19	32.490	32.680	31.890	32.125	29.509	1,078,080

← NewerPage 7 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.