Assicurazioni Generali SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	27.090	27.340	27.010	27.110	24.902	855,599
2024-11-27	27.540	27.540	26.820	26.875	24.687	5,513,068
2024-11-26	27.340	27.810	27.340	27.665	25.412	161,908
2024-11-25	27.130	27.360	26.890	27.340	25.114	4,460,301
2024-11-22	26.865	27.090	26.750	26.960	24.765	1,515,812
2024-11-21	26.775	26.960	26.240	26.755	24.576	1,351,248
2024-11-20	26.885	27.050	26.630	26.925	24.733	1,316,473
2024-11-19	27.010	27.040	26.590	26.655	24.484	150,644
2024-11-18	27.060	27.080	26.640	26.915	24.723	263,352
2024-11-15	26.690	27.260	26.690	26.980	24.783	1,054,239
2024-11-14	25.360	25.850	25.320	25.720	23.626	196,676
2024-11-13	25.415	25.510	25.220	25.300	23.240	1,310,910
2024-11-12	25.450	25.450	25.200	25.360	23.295	1,493,597
2024-11-11	25.320	25.600	25.320	25.435	23.364	675,524
2024-11-08	25.260	25.260	25.020	25.170	23.120	137,889
2024-11-07	25.550	25.660	25.100	25.210	23.157	191,500
2024-11-06	25.680	26.060	25.230	25.460	23.387	166,549
2024-11-05	25.310	25.520	25.210	25.300	23.240	160,589
2024-11-04	25.670	25.670	25.340	25.415	23.345	141,743
2024-11-01	25.560	25.820	25.560	25.810	23.708	29,687
2024-10-31	25.570	25.570	25.270	25.445	23.373	472,748
2024-10-30	25.980	25.980	25.600	25.675	23.584	158,538
2024-10-29	26.080	26.290	25.940	26.150	24.021	75,683
2024-10-28	26.105	26.240	25.850	26.075	23.952	339,623
2024-10-25	26.120	26.150	25.890	26.060	23.938	418,806
2024-10-24	26.290	26.330	26.110	26.255	24.117	100,318
2024-10-23	26.300	26.300	26.100	26.145	24.016	106,733
2024-10-22	26.750	26.750	26.180	26.435	24.282	140,283
2024-10-21	26.915	26.980	26.720	26.950	24.755	272,796
2024-10-18	26.835	27.010	26.740	26.795	24.613	213,692
2024-10-17	26.795	26.920	26.740	26.795	24.613	73,477
2024-10-16	26.650	26.800	26.510	26.655	24.484	68,044
2024-10-15	26.660	26.920	26.660	26.725	24.549	86,782
2024-10-14	26.140	26.670	26.140	26.435	24.282	1,602,980
2024-10-11	26.025	26.180	25.950	26.035	23.915	86,376
2024-10-10	25.680	26.080	25.680	25.990	23.874	159,306
2024-10-09	25.500	25.570	25.270	25.475	23.401	34,042
2024-10-08	25.445	25.500	25.120	25.330	23.267	57,557
2024-10-07	25.480	25.700	25.370	25.550	23.469	276,331
2024-10-04	25.110	25.550	25.080	25.315	23.254	32,857
2024-10-03	25.600	25.600	25.120	25.170	23.120	179,958
2024-10-02	25.835	25.960	25.630	25.810	23.708	45,606
2024-10-01	25.910	26.110	25.760	25.770	23.672	65,903
2024-09-30	26.055	26.090	25.880	26.030	23.910	57,261
2024-09-27	25.975	26.180	25.770	25.910	23.800	125,893
2024-09-26	26.065	26.080	25.690	25.770	23.672	308,327
2024-09-25	26.010	26.040	25.720	25.965	23.851	685,906
2024-09-24	25.930	26.190	25.800	26.035	23.915	703,170
2024-09-23	25.915	26.030	25.670	25.870	23.763	78,730
2024-09-20	25.850	26.270	25.850	25.910	23.800	185,973
2024-09-19	25.845	26.150	25.800	25.955	23.841	936,983
2024-09-18	25.865	26.120	25.710	25.770	23.672	111,945
2024-09-17	25.985	26.060	25.800	25.990	23.874	127,210
2024-09-16	25.215	25.980	24.870	25.825	23.722	149,322
2024-09-13	24.970	25.270	24.930	25.215	23.162	133,321
2024-09-12	25.075	25.160	24.810	24.845	22.822	138,796
2024-09-11	25.010	25.120	24.590	24.920	22.891	227,308
2024-09-10	25.235	25.360	24.950	24.975	22.941	188,692
2024-09-09	25.040	25.400	25.040	25.305	23.244	629,794
2024-09-06	24.970	25.130	24.710	24.910	22.882	341,077

← NewerPage 9 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.