Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	2.680	2.680	2.592	2.625	2.175	38,753
2023-12-13	2.694	2.694	2.681	2.684	2.223	9,789
2023-12-12	2.703	2.707	2.684	2.684	2.224	12,754
2023-12-11	2.687	2.696	2.683	2.691	2.229	38,958
2023-12-08	2.676	2.696	2.662	2.696	2.233	10,788
2023-12-07	2.698	2.708	2.657	2.682	2.222	23,977
2023-12-06	2.692	2.710	2.692	2.706	2.242	23,977
2023-12-05	2.697	2.719	2.673	2.680	2.220	45,501
2023-12-04	2.677	2.695	2.677	2.690	2.228	10,449
2023-12-01	2.656	2.673	2.656	2.666	2.209	37,519
2023-11-30	2.653	2.659	2.641	2.641	2.188	7,273
2023-11-29	2.639	2.655	2.639	2.647	2.193	37,940
2023-11-28	2.618	2.625	2.606	2.625	2.174	10,013
2023-11-27	2.605	2.611	2.592	2.600	2.154	21,205
2023-11-24	2.581	2.605	2.577	2.599	2.153	31,131
2023-11-23	2.555	2.563	2.538	2.560	2.120	12,805
2023-11-22	2.537	2.566	2.537	2.541	2.105	18,789
2023-11-21	2.554	2.554	2.520	2.531	2.097	33,453
2023-11-20	2.603	2.604	2.563	2.563	2.123	25,039
2023-11-17	2.659	2.685	2.658	2.685	2.105	30,052
2023-11-16	2.650	2.656	2.644	2.648	2.076	66,480
2023-11-15	2.650	2.660	2.643	2.645	2.074	79,291
2023-11-14	2.626	2.633	2.620	2.631	2.062	11,852
2023-11-13	2.582	2.604	2.582	2.602	2.040	31,098
2023-11-10	2.575	2.582	2.560	2.561	2.008	18,370
2023-11-09	2.585	2.585	2.571	2.578	2.021	13,625
2023-11-08	2.543	2.586	2.543	2.569	2.014	16,622
2023-11-07	2.568	2.584	2.556	2.565	2.011	10,882
2023-11-06	2.595	2.612	2.561	2.561	2.008	75,130
2023-11-03	2.542	2.580	2.533	2.564	2.010	40,214
2023-11-02	2.533	2.533	2.517	2.524	1.979	5,309
2023-11-01	2.482	2.500	2.472	2.492	1.953	15,336
2023-10-31	2.428	2.461	2.428	2.461	1.929	24,839
2023-10-30	2.378	2.410	2.378	2.407	1.887	15,352
2023-10-27	2.376	2.401	2.376	2.378	1.864	2,412
2023-10-26	2.327	2.371	2.319	2.370	1.858	12,775
2023-10-25	2.340	2.356	2.340	2.356	1.847	1,329
2023-10-24	2.371	2.377	2.360	2.363	1.852	18,124
2023-10-23	2.358	2.375	2.341	2.375	1.862	9,517
2023-10-20	2.345	2.352	2.341	2.345	1.839	21,261
2023-10-19	2.392	2.392	2.369	2.376	1.863	7,494
2023-10-18	2.422	2.434	2.398	2.400	1.881	28,228
2023-10-17	2.425	2.435	2.415	2.422	1.899	184,706
2023-10-16	2.418	2.427	2.404	2.411	1.890	27,037
2023-10-13	2.443	2.443	2.401	2.405	1.885	22,502
2023-10-12	2.471	2.471	2.444	2.451	1.921	4,720
2023-10-11	2.416	2.450	2.416	2.442	1.915	103,790
2023-10-10	2.410	2.433	2.410	2.425	1.901	10,237
2023-10-09	2.371	2.376	2.364	2.376	1.862	885
2023-10-06	2.381	2.403	2.381	2.402	1.883	9,258
2023-10-05	2.370	2.370	2.350	2.363	1.853	39,109
2023-10-04	2.359	2.377	2.357	2.362	1.852	132,223
2023-10-03	2.411	2.433	2.380	2.380	1.866	17,271
2023-10-02	2.458	2.463	2.411	2.411	1.890	8,012
2023-09-29	2.453	2.467	2.440	2.440	1.913	38,842
2023-09-28	2.431	2.451	2.425	2.451	1.921	37,686
2023-09-27	2.424	2.433	2.415	2.423	1.900	53,048
2023-09-26	2.426	2.446	2.420	2.426	1.902	9,706
2023-09-25	2.463	2.471	2.438	2.460	1.928	8,553
2023-09-22	2.457	2.467	2.457	2.462	1.930	11,348

← NewerPage 13 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.