Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-19	23.270	23.520	23.270	23.460	21.543	311
2024-08-16	23.200	23.270	23.200	23.240	21.341	160
2024-08-15	23.260	23.260	22.720	22.750	20.891	198
2024-08-14	22.700	22.700	22.680	22.680	20.826	3
2024-08-13	22.330	22.460	22.330	22.460	20.624	153
2024-08-12	22.250	22.450	22.250	22.450	20.615	60
2024-08-09	22.080	22.220	22.000	22.160	20.349	3,248
2024-08-08	22.540	22.590	22.540	22.590	20.744	133
2024-08-07	22.020	22.410	22.020	22.320	20.496	1,350
2024-08-06	22.190	22.190	21.910	21.910	20.119	452
2024-08-05	21.930	22.170	21.790	22.040	20.239	1,896
2024-08-02	22.890	23.000	22.640	22.740	20.881	719
2024-08-01	23.870	23.870	23.440	23.440	21.524	124
2024-07-31	24.130	24.130	23.910	23.930	21.974	92
2024-07-30	23.920	24.120	23.920	24.120	22.149	723
2024-07-29	23.860	23.860	23.760	23.760	21.818	2,647
2024-07-25	23.400	23.580	23.330	23.580	21.653	1,850
2024-07-24	23.480	23.500	23.480	23.500	21.579	13
2024-07-23	23.570	23.630	23.570	23.630	21.699	9
2024-07-22	23.380	23.480	23.380	23.480	21.561	178
2024-07-19	23.390	23.390	23.320	23.320	21.414	100
2024-07-18	23.510	23.650	23.510	23.560	21.634	662
2024-07-17	23.320	23.430	23.320	23.430	21.515	100
2024-07-16	23.300	23.400	23.300	23.400	21.487	1,838
2024-07-15	23.520	23.600	23.400	23.400	21.487	325
2024-07-12	23.620	23.620	23.520	23.560	21.634	665
2024-07-11	23.710	23.710	23.560	23.560	21.634	60
2024-07-10	23.650	23.660	23.650	23.660	21.726	927
2024-07-09	23.460	23.510	23.460	23.510	21.588	565
2024-07-08	23.850	24.070	23.850	23.940	21.983	360
2024-07-05	23.970	24.090	23.780	23.780	21.836	503
2024-07-04	24.010	24.010	23.950	23.950	21.993	80
2024-07-02	23.720	23.720	23.640	23.640	21.708	310
2024-07-01	23.830	23.920	23.680	23.920	21.965	1,282
2024-06-28	23.300	23.300	23.260	23.290	21.386	490
2024-06-27	23.410	23.410	23.300	23.300	21.396	2,100
2024-06-24	23.370	23.660	23.370	23.660	21.726	2,642
2024-06-21	23.280	23.280	23.240	23.240	21.341	179
2024-06-20	23.300	23.340	23.300	23.340	21.432	1
2024-06-19	23.170	23.170	23.060	23.060	21.175	1,820
2024-06-18	23.030	23.050	22.920	23.050	21.166	5,603
2024-06-17	22.730	22.840	22.640	22.780	20.918	2,988
2024-06-14	23.240	23.240	22.470	22.590	20.744	3,254
2024-06-13	23.500	23.500	23.110	23.210	21.313	10,061
2024-06-12	23.350	23.530	23.350	23.530	21.607	664
2024-06-11	23.750	23.750	23.240	23.240	21.341	2,766
2024-06-10	23.650	23.740	23.550	23.630	21.699	1,140
2024-06-07	23.990	24.000	23.710	23.800	21.855	855
2024-06-06	23.700	23.700	23.580	23.580	21.653	77
2024-06-05	23.830	23.850	23.830	23.850	21.901	527
2024-06-04	23.660	23.660	23.500	23.640	21.708	1,393
2024-06-03	23.770	23.780	23.640	23.640	21.708	1,074
2024-05-31	23.600	23.660	23.600	23.620	21.689	582
2024-05-30	23.400	23.490	23.400	23.480	21.561	1,012
2024-05-29	23.480	23.480	23.280	23.350	21.442	2,649
2024-05-28	23.390	23.550	23.390	23.550	21.625	403
2024-05-27	23.380	23.540	23.340	23.540	21.616	391
2024-05-24	23.210	23.380	23.210	23.380	21.469	822
2024-05-23	23.350	23.430	23.350	23.360	21.451	1,667
2024-05-22	23.550	23.550	23.190	23.230	21.331	2,713

← NewerPage 10 of 20 · 1,199 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.