Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	3.100	3.138	3.088	3.137	2.599	61,054
2024-03-11	3.061	3.072	3.033	3.072	2.545	27,237
2024-03-08	3.086	3.100	3.086	3.099	2.567	123,977
2024-03-07	3.095	3.095	3.075	3.087	2.557	11,170
2024-03-06	3.070	3.108	3.070	3.102	2.570	42,111
2024-03-05	3.047	3.066	3.044	3.066	2.540	33,891
2024-03-04	2.999	3.012	2.993	3.005	2.490	19,324
2024-03-01	2.948	3.018	2.948	2.999	2.484	44,537
2024-02-29	2.949	2.952	2.939	2.939	2.434	12,151
2024-02-28	2.945	2.954	2.943	2.945	2.440	12,646
2024-02-27	2.955	2.958	2.940	2.947	2.441	34,105
2024-02-26	2.950	2.960	2.934	2.955	2.448	35,968
2024-02-23	2.919	2.940	2.910	2.940	2.436	69,095
2024-02-22	2.912	2.912	2.892	2.902	2.404	26,437
2024-02-21	2.876	2.896	2.876	2.890	2.394	15,696
2024-02-20	2.832	2.850	2.826	2.847	2.359	42,369
2024-02-19	2.830	2.846	2.829	2.840	2.352	29,178
2024-02-16	2.850	2.859	2.820	2.820	2.336	57,498
2024-02-15	2.820	2.825	2.797	2.825	2.340	12,041
2024-02-14	2.799	2.830	2.799	2.811	2.329	27,154
2024-02-13	2.827	2.833	2.800	2.810	2.328	15,894
2024-02-12	2.808	2.826	2.808	2.818	2.335	34,596
2024-02-09	2.804	2.804	2.771	2.787	2.309	34,052
2024-02-08	2.844	2.846	2.819	2.824	2.340	35,831
2024-02-07	2.904	2.904	2.811	2.835	2.349	49,282
2024-02-06	2.894	2.913	2.871	2.900	2.403	66,603
2024-02-05	2.858	2.898	2.858	2.860	2.369	34,912
2024-02-02	2.800	2.813	2.780	2.796	2.316	60,284
2024-02-01	2.843	2.871	2.795	2.799	2.319	39,258
2024-01-31	2.876	2.894	2.864	2.864	2.373	90,236
2024-01-30	2.808	2.891	2.808	2.871	2.379	18,935
2024-01-29	2.820	2.820	2.777	2.782	2.304	21,850
2024-01-26	2.813	2.830	2.810	2.811	2.328	27,622
2024-01-25	2.819	2.846	2.803	2.803	2.322	41,047
2024-01-24	2.793	2.835	2.790	2.835	2.349	55,221
2024-01-23	2.770	2.777	2.769	2.772	2.296	15,027
2024-01-22	2.783	2.791	2.767	2.769	2.294	26,976
2024-01-19	2.773	2.776	2.753	2.760	2.287	12,880
2024-01-18	2.739	2.762	2.737	2.756	2.283	32,273
2024-01-17	2.708	2.733	2.707	2.733	2.264	4,813
2024-01-16	2.695	2.718	2.679	2.717	2.251	33,712
2024-01-15	2.729	2.734	2.717	2.723	2.255	29,587
2024-01-12	2.740	2.745	2.722	2.732	2.263	48,502
2024-01-11	2.748	2.752	2.725	2.728	2.260	15,040
2024-01-10	2.761	2.761	2.749	2.750	2.278	22,464
2024-01-09	2.798	2.798	2.753	2.757	2.284	46,197
2024-01-08	2.796	2.802	2.775	2.796	2.316	13,540
2024-01-05	2.739	2.800	2.739	2.788	2.309	60,650
2024-01-04	2.702	2.756	2.697	2.756	2.283	30,613
2024-01-03	2.710	2.712	2.690	2.692	2.230	17,338
2024-01-02	2.661	2.701	2.661	2.699	2.236	22,712
2023-12-29	2.652	2.652	2.641	2.648	2.193	7,626
2023-12-28	2.665	2.665	2.638	2.642	2.189	3,515
2023-12-27	2.632	2.659	2.632	2.658	2.202	25,994
2023-12-22	2.627	2.647	2.619	2.647	2.193	7,547
2023-12-21	2.636	2.636	2.619	2.631	2.179	18,538
2023-12-20	2.656	2.656	2.628	2.638	2.185	75,226
2023-12-19	2.626	2.654	2.624	2.649	2.194	38,238
2023-12-18	2.632	2.637	2.618	2.620	2.171	14,907
2023-12-15	2.629	2.648	2.614	2.631	2.180	32,681

← NewerPage 12 of 22 · 1,278 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.