Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	34.170	34.630	34.090	34.265	32.817	118,155
2025-08-15	34.065	35.000	34.025	34.025	32.587	20
2025-08-14	33.510	34.270	33.480	34.025	32.587	459,213
2025-08-13	33.300	33.660	33.300	33.310	31.902	49,879
2025-08-12	33.500	33.780	33.280	33.525	32.108	1,136,161
2025-08-11	33.520	33.640	33.380	33.480	32.065	378,111
2025-08-08	33.550	33.730	33.020	33.410	31.998	127,094
2025-08-07	33.475	34.080	33.300	33.690	32.266	113,229
2025-08-06	32.580	33.400	32.580	33.285	31.878	134,412
2025-08-05	32.485	32.610	32.300	32.485	31.112	296,490
2025-08-04	31.910	32.530	31.880	32.265	30.901	44,206
2025-08-01	32.440	32.440	31.800	32.050	30.695	78,702
2025-07-31	32.740	32.970	32.560	32.830	31.442	165,330
2025-07-30	32.425	32.890	32.260	32.695	31.313	60,328
2025-07-29	31.920	32.560	31.900	32.355	30.987	40,993
2025-07-28	32.270	32.300	31.810	31.880	30.532	353,124
2025-07-25	31.965	32.160	31.840	32.015	30.662	1,742,847
2025-07-24	32.030	32.310	31.910	32.225	30.863	1,522,691
2025-07-23	31.835	32.220	31.539	32.075	30.719	233,071
2025-07-22	31.540	31.780	31.370	31.550	30.216	246,477
2025-07-21	31.720	31.720	31.440	31.625	30.288	1,766,084
2025-07-18	31.460	31.850	31.460	31.515	30.183	103,965
2025-07-17	31.040	31.400	31.030	31.375	30.049	430,099
2025-07-16	31.115	31.310	30.890	31.110	29.795	958,453
2025-07-15	31.305	31.440	31.050	31.345	30.020	80,368
2025-07-14	30.875	31.370	30.810	31.160	29.843	80,102
2025-07-11	31.230	31.540	30.670	30.915	29.608	3,151,991
2025-07-10	31.255	31.400	31.050	31.255	29.934	505,008
2025-07-09	30.630	31.270	30.630	30.980	29.670	1,701,041
2025-07-08	30.685	30.850	30.410	30.745	29.445	304,405
2025-07-07	30.390	30.750	30.210	30.605	29.311	4,213,718
2025-07-04	30.040	30.180	29.880	30.045	28.775	52,015
2025-07-03	30.020	30.170	29.880	30.000	28.732	1,807,447
2025-07-02	30.360	30.410	29.790	30.035	28.765	983,728
2025-07-01	30.215	30.750	30.010	30.270	28.990	421,067
2025-06-30	30.155	30.390	29.990	30.220	28.943	71,738
2025-06-27	29.980	30.200	29.980	30.040	28.770	90,817
2025-06-26	29.975	30.120	29.810	30.000	28.732	205,932
2025-06-25	30.060	30.060	29.930	30.000	28.732	194,224
2025-06-24	29.905	30.460	29.900	30.070	28.799	2,080,178
2025-06-23	30.130	30.130	29.840	29.945	28.679	1,111,444
2025-06-20	29.960	30.200	29.960	30.000	28.732	3,367,401
2025-06-19	29.955	30.080	29.690	29.875	28.612	278,044
2025-06-18	30.300	30.360	29.830	30.035	28.765	2,108,198
2025-06-17	30.440	30.440	30.140	30.375	29.091	4,975,595
2025-06-16	30.895	30.980	30.570	30.820	29.517	6,618,841
2025-06-13	30.920	30.920	30.500	30.745	29.445	261,150
2025-06-12	31.610	32.580	31.010	31.070	29.757	454,654
2025-06-11	31.815	31.870	31.510	31.710	30.370	219,932
2025-06-10	31.805	31.980	31.650	31.790	30.446	450,746
2025-06-09	32.635	32.690	31.600	31.890	30.542	362,235
2025-06-06	32.230	32.620	32.230	32.330	30.963	580,481
2025-06-05	31.865	32.400	31.750	32.115	30.757	346,221
2025-06-04	31.575	31.890	31.420	31.815	30.470	512,268
2025-06-03	31.880	32.210	31.370	31.440	30.111	667,001
2025-06-02	31.940	32.290	31.800	32.045	30.690	223,495
2025-05-30	32.395	32.520	31.920	32.240	30.877	293,273
2025-05-29	32.765	32.920	32.210	32.450	31.078	234,327
2025-05-28	33.270	33.290	32.700	32.915	31.524	80,430
2025-05-27	33.050	33.290	32.950	33.050	31.653	3,400,230

← NewerPage 6 of 22 · 1,269 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.