Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 3.608 | 3.612 | 3.560 | 3.581 | 3.091 | 19,427 |
| 2024-06-06 | 3.564 | 3.608 | 3.514 | 3.603 | 3.110 | 14,117 |
| 2024-06-05 | 3.562 | 3.590 | 3.540 | 3.543 | 3.059 | 387,620 |
| 2024-06-04 | 3.627 | 3.627 | 3.542 | 3.542 | 3.058 | 21,121 |
| 2024-06-03 | 3.638 | 3.654 | 3.625 | 3.640 | 3.142 | 21,181 |
| 2024-05-31 | 3.639 | 3.648 | 3.602 | 3.613 | 3.119 | 41,884 |
| 2024-05-30 | 3.529 | 3.611 | 3.529 | 3.611 | 3.117 | 70,327 |
| 2024-05-29 | 3.609 | 3.609 | 3.512 | 3.528 | 3.045 | 20,636 |
| 2024-05-28 | 3.590 | 3.630 | 3.590 | 3.609 | 3.115 | 46,340 |
| 2024-05-27 | 3.558 | 3.567 | 3.525 | 3.567 | 3.079 | 46,800 |
| 2024-05-24 | 3.500 | 3.556 | 3.490 | 3.556 | 3.069 | 68,355 |
| 2024-05-23 | 3.549 | 3.555 | 3.507 | 3.539 | 3.055 | 61,085 |
| 2024-05-22 | 3.554 | 3.567 | 3.528 | 3.537 | 3.053 | 12,466 |
| 2024-05-21 | 3.545 | 3.580 | 3.531 | 3.550 | 3.065 | 30,467 |
| 2024-05-20 | 3.652 | 3.652 | 3.558 | 3.561 | 3.074 | 142,809 |
| 2024-05-17 | 3.750 | 3.770 | 3.730 | 3.770 | 3.123 | 65,864 |
| 2024-05-16 | 3.739 | 3.739 | 3.710 | 3.735 | 3.094 | 48,116 |
| 2024-05-15 | 3.742 | 3.742 | 3.693 | 3.732 | 3.092 | 146,959 |
| 2024-05-14 | 3.632 | 3.707 | 3.632 | 3.701 | 3.066 | 20,899 |
| 2024-05-13 | 3.607 | 3.636 | 3.607 | 3.632 | 3.009 | 49,022 |
| 2024-05-10 | 3.590 | 3.605 | 3.581 | 3.597 | 2.980 | 28,538 |
| 2024-05-09 | 3.606 | 3.608 | 3.540 | 3.579 | 2.965 | 192,790 |
| 2024-05-08 | 3.619 | 3.619 | 3.562 | 3.594 | 2.977 | 29,655 |
| 2024-05-07 | 3.574 | 3.600 | 3.561 | 3.595 | 2.978 | 35,284 |
| 2024-05-06 | 3.494 | 3.563 | 3.494 | 3.560 | 2.949 | 53,417 |
| 2024-05-03 | 3.577 | 3.588 | 3.440 | 3.456 | 2.863 | 42,509 |
| 2024-05-02 | 3.558 | 3.592 | 3.533 | 3.577 | 2.963 | 30,970 |
| 2024-04-30 | 3.559 | 3.567 | 3.518 | 3.534 | 2.928 | 30,330 |
| 2024-04-29 | 3.570 | 3.570 | 3.530 | 3.544 | 2.936 | 43,696 |
| 2024-04-26 | 3.528 | 3.556 | 3.519 | 3.556 | 2.946 | 53,095 |
| 2024-04-25 | 3.546 | 3.546 | 3.489 | 3.498 | 2.898 | 23,492 |
| 2024-04-24 | 3.551 | 3.560 | 3.513 | 3.523 | 2.918 | 34,754 |
| 2024-04-23 | 3.453 | 3.531 | 3.444 | 3.525 | 2.920 | 96,472 |
| 2024-04-22 | 3.431 | 3.437 | 3.410 | 3.434 | 2.845 | 135,669 |
| 2024-04-19 | 3.320 | 3.377 | 3.315 | 3.377 | 2.798 | 35,538 |
| 2024-04-18 | 3.329 | 3.345 | 3.305 | 3.345 | 2.771 | 41,950 |
| 2024-04-17 | 3.264 | 3.312 | 3.264 | 3.305 | 2.738 | 21,703 |
| 2024-04-16 | 3.273 | 3.278 | 3.245 | 3.248 | 2.691 | 66,759 |
| 2024-04-15 | 3.337 | 3.370 | 3.328 | 3.332 | 2.760 | 93,488 |
| 2024-04-12 | 3.327 | 3.344 | 3.285 | 3.285 | 2.721 | 54,041 |
| 2024-04-11 | 3.350 | 3.350 | 3.252 | 3.277 | 2.715 | 29,008 |
| 2024-04-10 | 3.345 | 3.354 | 3.297 | 3.345 | 2.771 | 65,666 |
| 2024-04-09 | 3.359 | 3.359 | 3.290 | 3.313 | 2.744 | 65,204 |
| 2024-04-08 | 3.336 | 3.362 | 3.323 | 3.357 | 2.781 | 20,246 |
| 2024-04-05 | 3.327 | 3.331 | 3.267 | 3.331 | 2.759 | 46,507 |
| 2024-04-04 | 3.421 | 3.421 | 3.382 | 3.382 | 2.801 | 25,940 |
| 2024-04-03 | 3.369 | 3.411 | 3.362 | 3.409 | 2.824 | 6,933 |
| 2024-04-02 | 3.380 | 3.398 | 3.350 | 3.350 | 2.775 | 23,771 |
| 2024-03-28 | 3.366 | 3.378 | 3.351 | 3.369 | 2.791 | 18,839 |
| 2024-03-27 | 3.351 | 3.369 | 3.351 | 3.353 | 2.777 | 109,039 |
| 2024-03-26 | 3.321 | 3.359 | 3.321 | 3.351 | 2.776 | 40,467 |
| 2024-03-25 | 3.290 | 3.327 | 3.290 | 3.320 | 2.750 | 134,060 |
| 2024-03-22 | 3.280 | 3.307 | 3.280 | 3.290 | 2.726 | 112,301 |
| 2024-03-21 | 3.297 | 3.299 | 3.284 | 3.294 | 2.729 | 3,204 |
| 2024-03-20 | 3.280 | 3.285 | 3.248 | 3.272 | 2.710 | 55,841 |
| 2024-03-19 | 3.236 | 3.281 | 3.236 | 3.281 | 2.718 | 74,231 |
| 2024-03-18 | 3.228 | 3.248 | 3.222 | 3.224 | 2.671 | 42,108 |
| 2024-03-15 | 3.168 | 3.234 | 3.168 | 3.234 | 2.679 | 66,566 |
| 2024-03-14 | 3.179 | 3.195 | 3.167 | 3.171 | 2.627 | 84,087 |
| 2024-03-13 | 3.160 | 3.198 | 3.147 | 3.186 | 2.639 | 105,063 |
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.