Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	38.455	39.240	37.730	38.895	37.251	164,915
2026-05-05	37.475	38.280	37.360	37.870	36.269	419,739
2026-05-01	37.990	37.990	37.990	37.990	36.384	0
2026-04-30	37.715	38.400	36.940	37.990	36.384	79,260
2026-04-29	38.305	39.080	37.540	37.875	36.274	222,357
2026-04-28	38.275	38.930	37.470	38.280	36.662	88,619
2026-04-27	37.925	38.240	37.810	38.230	36.614	184,951
2026-04-24	37.450	38.150	37.310	37.775	36.178	174,183
2026-04-23	37.355	37.780	36.740	37.685	36.092	64,254
2026-04-22	37.770	37.880	37.090	37.470	35.886	190,491
2026-04-21	37.305	38.310	36.790	37.850	36.250	271,518
2026-04-20	37.155	37.630	37.000	37.590	36.001	58,892
2026-04-17	37.005	37.820	36.190	37.690	36.097	79,410
2026-04-16	36.660	37.660	35.990	37.045	35.479	99,262
2026-04-15	36.635	36.800	36.300	36.370	34.833	167,370
2026-04-14	36.050	37.020	35.620	36.555	35.010	100,223
2026-04-13	35.865	36.120	35.130	35.810	34.296	80,981
2026-04-10	36.275	37.030	35.630	36.345	34.809	52,835
2026-04-09	36.185	36.700	35.320	36.090	34.564	35,717
2026-04-08	35.470	36.890	35.430	36.290	34.756	108,625
2026-04-07	35.615	36.080	35.400	35.615	34.109	65,132
2026-04-02	35.525	35.810	34.340	35.435	33.937	304,342
2026-04-01	34.635	35.550	34.240	35.435	33.937	98,188
2026-03-31	34.365	35.060	33.750	34.375	32.922	598,609
2026-03-30	33.570	34.820	33.420	34.220	32.773	77,398
2026-03-27	33.760	34.450	33.430	33.440	32.026	53,156
2026-03-26	33.735	33.770	32.850	33.620	32.199	55,563
2026-03-25	33.800	33.940	33.170	33.785	32.357	2,491,389
2026-03-24	33.625	34.120	32.880	33.245	31.840	273,858
2026-03-23	32.965	33.860	32.380	33.620	32.199	145,780
2026-03-20	34.065	34.410	33.310	33.440	32.026	74,793
2026-03-19	34.390	34.390	33.760	34.185	32.740	1,087,614
2026-03-18	34.605	35.350	33.980	34.650	33.185	8,124,523
2026-03-17	34.445	35.180	33.820	34.855	33.382	2,324,728
2026-03-16	34.000	34.660	33.920	34.470	33.013	103,708
2026-03-13	33.490	34.350	32.970	34.230	32.783	114,541
2026-03-12	33.705	33.940	33.190	33.635	32.213	223,050
2026-03-11	33.170	33.170	32.870	32.900	31.509	136,162
2026-03-10	33.260	33.860	33.260	33.495	32.079	805,294
2026-03-09	32.520	33.030	31.970	32.840	31.452	20,330,839
2026-03-06	33.900	33.980	32.710	33.120	31.720	44,240
2026-03-05	33.760	34.320	33.060	33.910	32.477	433,494
2026-03-04	33.660	34.330	33.570	33.990	32.553	434,386
2026-03-03	34.620	34.620	33.030	33.380	31.969	174,093
2026-03-02	35.500	35.500	34.570	34.855	33.382	297,466
2026-02-27	36.170	36.490	35.990	36.125	34.598	144,845
2026-02-26	36.075	36.360	35.770	36.010	34.488	118,542
2026-02-25	35.710	36.690	35.300	36.035	34.512	1,182,097
2026-02-24	35.780	35.960	35.270	35.620	34.114	696,830
2026-02-23	35.740	36.000	35.580	35.805	34.291	144,813
2026-02-20	35.570	35.860	35.570	35.790	34.277	566,811
2026-02-19	35.855	36.090	35.370	35.520	34.018	300,330
2026-02-18	35.735	36.370	34.960	35.770	34.258	382,756
2026-02-17	35.290	35.790	34.630	35.620	34.114	2,799,029
2026-02-16	34.900	35.310	34.900	35.070	33.588	71,974
2026-02-13	34.570	35.530	34.520	34.770	33.300	278,237
2026-02-12	34.560	35.090	34.080	34.520	33.061	47,815
2026-02-11	35.360	36.390	34.260	34.745	33.276	260,338
2026-02-10	35.710	35.710	35.190	35.470	33.971	134,028
2026-02-09	35.615	35.880	35.420	35.660	34.153	166,887

← NewerPage 3 of 22 · 1,262 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.