Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.960	43.458	42.960	42.960	42.960	46
2026-10-15	42.285	42.950	42.200	42.440	42.440	31,286
2026-10-14	42.165	42.290	41.870	42.170	42.170	43,682
2026-10-13	42.220	42.390	42.060	42.170	42.170	34,567
2026-10-12	41.700	42.110	41.700	42.060	42.060	30,016
2026-10-09	41.045	41.740	41.000	41.350	41.350	148,185
2026-10-08	41.350	41.350	40.590	41.050	41.050	175,023
2026-10-07	42.000	42.150	41.620	41.655	41.655	66,963
2026-10-06	42.075	42.500	41.930	42.230	42.230	75,699
2026-10-05	41.525	41.890	41.210	41.890	41.890	39,314
2026-10-02	41.900	41.960	41.300	41.340	41.340	28,529
2026-10-01	42.270	42.600	41.590	41.835	41.835	62,209
2026-09-30	43.480	44.380	42.360	42.380	42.380	33,722
2026-09-29	43.060	43.740	42.990	43.440	43.440	19,760
2026-09-28	43.420	43.940	43.130	43.455	43.455	152,905
2026-09-25	43.535	44.010	43.500	43.555	43.555	381,017
2026-09-24	42.885	43.650	42.860	43.480	43.480	847,473
2026-09-23	44.255	44.610	43.450	43.880	43.880	72,192
2026-09-22	45.880	46.010	44.420	44.470	44.470	40,971
2026-09-21	45.435	45.950	45.280	45.850	45.850	52,119
2026-09-18	46.100	46.100	44.740	45.015	45.015	255,854
2026-09-17	45.755	46.270	43.770	46.045	46.045	153,461
2026-09-16	45.635	46.010	44.660	45.635	45.635	2,354,015
2026-09-15	45.185	45.630	44.710	45.630	45.630	1,227,713
2026-09-14	45.035	45.490	44.960	45.210	45.210	43,304
2026-09-11	44.820	45.370	44.820	44.975	44.975	60,946
2026-09-10	44.625	44.990	44.420	44.625	44.625	90,392
2026-09-09	44.090	44.840	43.880	44.520	44.520	94,017
2026-09-08	44.745	44.970	44.170	44.470	44.470	1,082,890
2026-09-07	44.745	44.940	44.590	44.780	44.780	153,587
2026-09-04	44.470	44.950	44.470	44.580	44.580	58,029
2026-09-03	44.235	44.740	44.160	44.590	44.590	62,491
2026-09-02	44.190	44.480	44.030	44.085	44.085	49,649
2026-09-01	44.640	44.680	44.080	44.120	44.120	48,735
2026-08-28	43.840	44.380	43.840	43.840	43.840	72,758
2026-08-27	44.265	44.265	43.640	44.265	44.265	51,309
2026-08-26	43.700	44.300	43.700	44.080	44.080	90,536
2026-08-25	43.520	43.870	43.520	43.660	43.660	39,780
2026-08-24	43.055	43.440	42.910	43.430	43.430	53,159
2026-08-21	42.795	43.560	42.770	43.045	43.045	87,529
2026-08-20	43.055	43.180	42.550	42.795	42.795	179,628
2026-08-19	43.545	43.630	42.870	43.145	43.145	155,905
2026-08-18	43.690	43.690	42.840	43.460	43.460	92,217
2026-08-17	44.160	44.160	43.650	43.710	43.710	84,702
2026-08-14	43.985	44.340	43.610	44.330	44.330	66,096
2026-08-13	44.400	44.650	42.210	44.040	44.040	156,092
2026-08-12	44.310	44.430	44.020	44.180	44.180	182,111
2026-08-11	44.530	44.610	44.010	44.010	44.010	54,039
2026-08-10	44.840	44.840	44.350	44.350	44.350	103,831
2026-08-07	45.000	45.510	44.490	44.850	44.850	71,649
2026-08-06	44.830	45.490	44.710	44.985	44.985	85,684
2026-08-05	44.710	45.040	44.510	44.710	44.710	92,633
2026-08-04	44.345	44.900	44.300	44.660	44.660	913,296
2026-08-03	44.125	44.430	43.750	44.320	44.320	186,144
2026-07-31	43.850	45.310	43.850	43.885	43.885	110,816
2026-07-30	43.550	44.140	43.510	44.045	44.045	206,306
2026-07-29	43.685	43.950	43.390	43.750	43.750	47,276
2026-07-28	43.715	43.820	43.490	43.790	43.790	2,571,562
2026-07-27	43.040	43.580	43.040	43.580	43.580	99,263
2026-07-24	42.725	42.930	42.470	42.565	42.565	58,122

Page 1 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.