Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	6.135	6.180	6.126	6.152	6.152	6,036
2026-10-15	6.110	6.201	6.079	6.100	6.100	30,660
2026-10-14	6.179	6.199	6.120	6.149	6.149	11,961
2026-10-13	6.236	6.251	6.172	6.190	6.190	9,254
2026-10-12	6.204	6.207	6.167	6.189	6.189	22,069
2026-10-09	6.144	6.144	6.073	6.122	6.122	31,251
2026-10-08	6.075	6.143	6.060	6.062	6.062	64,664
2026-10-07	6.469	6.476	6.213	6.253	6.253	57,627
2026-10-06	6.486	6.545	6.483	6.500	6.500	22,927
2026-10-05	6.367	6.422	6.306	6.420	6.420	36,215
2026-10-02	6.392	6.434	6.271	6.322	6.322	36,475
2026-10-01	6.579	6.610	6.384	6.384	6.384	41,626
2026-09-30	6.795	6.795	6.640	6.640	6.640	13,335
2026-09-29	6.791	6.839	6.751	6.751	6.751	13,343
2026-09-28	6.737	6.805	6.737	6.764	6.764	10,205
2026-09-25	6.802	6.811	6.732	6.782	6.782	6,034
2026-09-24	6.700	6.764	6.689	6.724	6.724	12,882
2026-09-23	6.787	6.801	6.700	6.716	6.716	7,936
2026-09-22	6.752	6.814	6.726	6.726	6.726	8,991
2026-09-21	6.747	6.797	6.747	6.779	6.779	9,742
2026-09-18	6.778	6.786	6.656	6.662	6.662	15,177
2026-09-17	6.782	6.822	6.761	6.816	6.816	23,976
2026-09-16	6.751	6.762	6.709	6.743	6.743	29,920
2026-09-15	6.642	6.756	6.567	6.698	6.698	11,673
2026-09-14	6.791	6.818	6.659	6.715	6.715	14,036
2026-09-11	6.727	6.852	6.727	6.833	6.833	8,399
2026-09-10	6.697	6.719	6.616	6.670	6.670	7,835
2026-09-09	6.638	6.663	6.529	6.663	6.663	8,875
2026-09-08	6.740	6.740	6.650	6.694	6.694	9,579
2026-09-07	6.749	6.755	6.714	6.735	6.735	1,167
2026-09-04	6.693	6.743	6.682	6.737	6.737	7,797
2026-09-03	6.668	6.744	6.663	6.744	6.744	19,260
2026-09-02	6.690	6.693	6.635	6.659	6.659	18,255
2026-09-01	6.760	6.767	6.646	6.669	6.669	16,199
2026-08-31	6.780	6.836	6.779	6.790	6.790	42,902
2026-08-28	6.839	6.839	6.772	6.772	6.772	16,292
2026-08-27	6.846	6.853	6.729	6.747	6.747	14,949
2026-08-26	6.879	6.898	6.841	6.868	6.868	42,152
2026-08-25	6.869	6.901	6.824	6.836	6.836	19,958
2026-08-24	6.760	6.827	6.757	6.820	6.820	11,671
2026-08-21	6.840	6.857	6.749	6.773	6.773	15,325
2026-08-20	6.817	6.853	6.817	6.821	6.821	7,760
2026-08-19	6.901	6.901	6.780	6.780	6.780	36,694
2026-08-18	6.895	6.920	6.869	6.889	6.889	18,168
2026-08-17	6.929	6.950	6.890	6.890	6.890	61,571
2026-08-14	6.877	6.924	6.861	6.921	6.921	11,669
2026-08-13	6.912	6.917	6.875	6.875	6.875	33,956
2026-08-12	6.871	6.871	6.838	6.856	6.856	10,422
2026-08-11	6.867	6.870	6.818	6.843	6.843	12,633
2026-08-10	6.812	6.852	6.800	6.852	6.852	16,756
2026-08-07	6.828	6.864	6.799	6.820	6.820	15,679
2026-08-06	6.818	6.857	6.792	6.792	6.792	27,534
2026-08-05	6.817	6.817	6.752	6.771	6.771	37,797
2026-08-04	6.730	6.807	6.725	6.793	6.793	31,544
2026-08-03	6.612	6.694	6.591	6.691	6.691	116,421
2026-07-31	6.539	6.609	6.525	6.547	6.547	30,360
2026-07-30	6.466	6.511	6.409	6.511	6.511	9,734
2026-07-29	6.519	6.540	6.417	6.449	6.449	52,798
2026-07-28	6.536	6.557	6.469	6.485	6.485	19,013
2026-07-27	6.495	6.516	6.457	6.510	6.510	54,470

Page 1 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1900 EUR
2025-11-24	0.1860 EUR
2025-05-19	0.1710 EUR
2024-11-18	0.1700 EUR
2024-05-20	0.1520 EUR
2023-11-20	0.1440 EUR
2023-05-22	0.0901 EUR
2022-11-21	0.0738 EUR
2022-05-23	0.0789 EUR
2021-11-22	0.0721 EUR
2021-10-18	0.0996 EUR
2021-05-25	0.0357 EUR
2021-05-24	0.0274 EUR
2020-05-18	0.1920 EUR
2019-05-20	0.1970 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.