Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.752 | 3.780 | 3.744 | 3.768 | 3.253 | 95,739 |
| 2024-08-29 | 3.717 | 3.741 | 3.717 | 3.730 | 3.220 | 9,502 |
| 2024-08-28 | 3.698 | 3.713 | 3.680 | 3.704 | 3.197 | 79,122 |
| 2024-08-27 | 3.681 | 3.704 | 3.674 | 3.704 | 3.197 | 4,241 |
| 2024-08-26 | 3.676 | 3.678 | 3.653 | 3.664 | 3.163 | 21,273 |
| 2024-08-23 | 3.646 | 3.680 | 3.646 | 3.672 | 3.170 | 34,867 |
| 2024-08-22 | 3.616 | 3.630 | 3.603 | 3.630 | 3.133 | 28,257 |
| 2024-08-21 | 3.605 | 3.631 | 3.605 | 3.617 | 3.122 | 17,627 |
| 2024-08-20 | 3.639 | 3.639 | 3.590 | 3.594 | 3.102 | 3,977 |
| 2024-08-19 | 3.620 | 3.641 | 3.615 | 3.615 | 3.121 | 17,641 |
| 2024-08-16 | 3.574 | 3.597 | 3.570 | 3.597 | 3.105 | 20,027 |
| 2024-08-15 | 3.522 | 3.545 | 3.500 | 3.530 | 3.047 | 94,615 |
| 2024-08-14 | 3.484 | 3.497 | 3.484 | 3.494 | 3.016 | 5,567 |
| 2024-08-13 | 3.488 | 3.488 | 3.454 | 3.470 | 2.995 | 14,126 |
| 2024-08-12 | 3.468 | 3.497 | 3.467 | 3.472 | 2.997 | 10,427 |
| 2024-08-09 | 3.444 | 3.491 | 3.438 | 3.453 | 2.980 | 10,267 |
| 2024-08-08 | 3.404 | 3.453 | 3.395 | 3.450 | 2.978 | 33,891 |
| 2024-08-07 | 3.388 | 3.489 | 3.388 | 3.460 | 2.987 | 107,617 |
| 2024-08-06 | 3.437 | 3.440 | 3.336 | 3.357 | 2.898 | 243,652 |
| 2024-08-05 | 3.440 | 3.440 | 3.230 | 3.410 | 2.943 | 66,580 |
| 2024-08-02 | 3.498 | 3.541 | 3.436 | 3.447 | 2.975 | 78,362 |
| 2024-08-01 | 3.711 | 3.711 | 3.595 | 3.602 | 3.109 | 76,521 |
| 2024-07-31 | 3.818 | 3.818 | 3.744 | 3.751 | 3.238 | 3,774 |
| 2024-07-30 | 3.695 | 3.813 | 3.683 | 3.799 | 3.279 | 58,554 |
| 2024-07-29 | 3.732 | 3.732 | 3.660 | 3.672 | 3.169 | 16,025 |
| 2024-07-26 | 3.695 | 3.709 | 3.683 | 3.709 | 3.202 | 12,116 |
| 2024-07-25 | 3.696 | 3.717 | 3.651 | 3.705 | 3.198 | 47,730 |
| 2024-07-24 | 3.739 | 3.739 | 3.696 | 3.730 | 3.220 | 39,655 |
| 2024-07-23 | 3.735 | 3.759 | 3.724 | 3.747 | 3.235 | 8,015 |
| 2024-07-22 | 3.679 | 3.720 | 3.679 | 3.717 | 3.209 | 8,487 |
| 2024-07-19 | 3.650 | 3.654 | 3.640 | 3.645 | 3.146 | 1,833 |
| 2024-07-18 | 3.660 | 3.693 | 3.660 | 3.664 | 3.163 | 13,900 |
| 2024-07-17 | 3.634 | 3.656 | 3.632 | 3.647 | 3.148 | 13,242 |
| 2024-07-16 | 3.583 | 3.654 | 3.582 | 3.623 | 3.128 | 40,745 |
| 2024-07-15 | 3.601 | 3.617 | 3.593 | 3.613 | 3.119 | 6,770 |
| 2024-07-12 | 3.600 | 3.626 | 3.597 | 3.626 | 3.130 | 28,001 |
| 2024-07-11 | 3.587 | 3.592 | 3.560 | 3.588 | 3.097 | 25,225 |
| 2024-07-10 | 3.554 | 3.591 | 3.548 | 3.578 | 3.088 | 23,741 |
| 2024-07-09 | 3.560 | 3.578 | 3.548 | 3.557 | 3.070 | 23,448 |
| 2024-07-08 | 3.552 | 3.620 | 3.545 | 3.566 | 3.078 | 16,074 |
| 2024-07-05 | 3.581 | 3.587 | 3.540 | 3.551 | 3.065 | 11,482 |
| 2024-07-04 | 3.588 | 3.588 | 3.575 | 3.581 | 3.091 | 4,988 |
| 2024-07-03 | 3.542 | 3.585 | 3.542 | 3.565 | 3.077 | 46,183 |
| 2024-07-02 | 3.578 | 3.578 | 3.516 | 3.531 | 3.048 | 8,383 |
| 2024-07-01 | 3.567 | 3.585 | 3.544 | 3.576 | 3.087 | 24,008 |
| 2024-06-28 | 3.486 | 3.515 | 3.459 | 3.467 | 2.993 | 8,799 |
| 2024-06-27 | 3.509 | 3.513 | 3.459 | 3.459 | 2.986 | 5,771 |
| 2024-06-26 | 3.549 | 3.549 | 3.515 | 3.526 | 3.044 | 16,241 |
| 2024-06-25 | 3.543 | 3.543 | 3.503 | 3.512 | 3.031 | 6,036 |
| 2024-06-24 | 3.484 | 3.534 | 3.473 | 3.534 | 3.050 | 7,743 |
| 2024-06-21 | 3.467 | 3.467 | 3.430 | 3.452 | 2.980 | 6,390 |
| 2024-06-20 | 3.484 | 3.512 | 3.484 | 3.497 | 3.019 | 25,670 |
| 2024-06-19 | 3.433 | 3.478 | 3.430 | 3.462 | 2.988 | 6,203 |
| 2024-06-18 | 3.434 | 3.440 | 3.419 | 3.425 | 2.956 | 49,524 |
| 2024-06-17 | 3.361 | 3.384 | 3.340 | 3.363 | 2.903 | 27,375 |
| 2024-06-14 | 3.399 | 3.399 | 3.265 | 3.330 | 2.874 | 149,525 |
| 2024-06-13 | 3.524 | 3.531 | 3.412 | 3.413 | 2.946 | 58,024 |
| 2024-06-12 | 3.500 | 3.546 | 3.500 | 3.537 | 3.053 | 28,833 |
| 2024-06-11 | 3.569 | 3.571 | 3.453 | 3.480 | 3.004 | 73,742 |
| 2024-06-10 | 3.555 | 3.567 | 3.528 | 3.567 | 3.079 | 6,678 |
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.