Assicurazioni Generali S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	33.920	34.220	33.900	34.160	32.710	3,975
2025-08-13	33.470	33.610	33.400	33.490	32.069	195
2025-08-12	33.780	33.810	33.250	33.300	31.887	1,240
2025-08-11	33.510	33.540	33.480	33.480	32.059	90
2025-08-08	33.190	33.540	33.160	33.320	31.906	109
2025-08-07	33.480	33.870	33.410	33.560	32.136	921
2025-08-06	32.700	33.280	32.640	33.280	31.868	444
2025-08-05	32.490	32.530	32.330	32.530	31.149	44
2025-08-04	32.230	32.450	32.230	32.450	31.073	66
2025-08-01	32.430	32.430	31.950	31.980	30.623	126
2025-07-31	32.730	32.780	32.700	32.740	31.350	5,000
2025-07-30	32.610	32.830	32.610	32.830	31.437	157
2025-07-29	32.320	32.450	32.180	32.180	30.814	1,745
2025-07-28	32.250	32.300	31.880	31.880	30.527	258
2025-07-25	31.930	32.010	31.840	31.840	30.489	183
2025-07-24	32.070	32.120	31.990	32.120	30.757	535
2025-07-23	31.810	32.050	31.810	32.050	30.690	16
2025-07-22	31.560	31.650	31.480	31.530	30.192	59
2025-07-21	31.640	31.700	31.640	31.700	30.355	119
2025-07-18	31.580	31.810	31.500	31.720	30.374	839
2025-07-17	31.070	31.410	31.070	31.410	30.077	396
2025-07-16	31.050	31.050	31.000	31.000	29.684	781
2025-07-15	31.410	31.410	31.100	31.100	29.780	424
2025-07-14	30.970	31.380	30.970	31.380	30.048	1,063
2025-07-10	31.330	31.330	31.050	31.050	29.732	441
2025-07-09	30.690	31.280	30.690	31.280	29.952	1,932
2025-07-08	30.800	30.800	30.490	30.590	29.292	2,769
2025-07-07	30.410	30.760	30.330	30.760	29.455	960
2025-07-04	30.000	30.020	29.960	29.990	28.717	670
2025-07-02	29.960	30.040	29.960	30.000	28.727	109
2025-07-01	30.330	30.600	30.220	30.220	28.937	248
2025-06-30	30.140	30.220	30.140	30.220	28.937	126
2025-06-27	30.080	30.190	30.080	30.190	28.909	100
2025-06-26	30.010	30.010	29.870	30.010	28.736	2,310
2025-06-25	29.970	30.050	29.940	30.000	28.727	1,179
2025-06-24	30.400	30.400	29.970	29.970	28.698	1,106
2025-06-23	29.930	30.010	29.840	29.930	28.660	444
2025-06-20	29.960	30.070	29.960	30.030	28.755	172
2025-06-19	29.830	29.960	29.830	29.960	28.688	28
2025-06-18	30.310	30.310	29.920	29.950	28.679	213
2025-06-17	30.290	30.290	30.280	30.280	28.995	51
2025-06-16	30.930	30.930	30.650	30.650	29.349	120
2025-06-13	30.740	30.900	30.690	30.830	29.522	1,099
2025-06-12	31.390	31.390	31.090	31.280	29.952	1,339
2025-06-11	31.660	31.700	31.570	31.570	30.230	80
2025-06-10	31.770	31.770	31.770	31.770	30.422	1,026
2025-06-09	32.580	32.580	32.580	32.580	31.197	6
2025-06-06	32.430	32.500	32.430	32.500	31.121	1,028
2025-06-05	32.050	32.400	32.050	32.400	31.025	7,152
2025-06-04	31.550	31.870	31.430	31.870	30.517	1,161
2025-06-03	31.530	31.530	31.430	31.430	30.096	605
2025-06-02	32.190	32.250	31.970	32.100	30.738	647
2025-05-30	32.190	32.190	31.990	32.040	30.680	468
2025-05-29	32.390	32.390	32.230	32.230	30.862	1,316
2025-05-28	33.020	33.020	32.710	32.710	31.322	592
2025-05-27	33.220	33.220	33.030	33.200	31.791	830
2025-05-26	33.290	33.290	33.010	33.230	31.820	1,744
2025-05-23	33.190	33.190	32.370	33.040	31.638	904
2025-05-22	32.880	33.360	32.800	33.360	31.944	458
2025-05-21	33.370	33.490	33.280	33.300	31.887	855

← NewerPage 6 of 20 · 1,193 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.