Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	2.501	2.501	2.484	2.494	1.955	23,703
2023-09-20	2.466	2.518	2.466	2.518	1.974	19,752
2023-09-19	2.426	2.442	2.426	2.442	1.914	5,505
2023-09-18	2.474	2.474	2.429	2.435	1.909	9,213
2023-09-15	2.503	2.517	2.459	2.470	1.936	40,097
2023-09-14	2.410	2.475	2.400	2.475	1.940	35,193
2023-09-13	2.470	2.472	2.458	2.462	1.930	45,084
2023-09-12	2.466	2.476	2.465	2.476	1.941	69,918
2023-09-11	2.465	2.487	2.465	2.485	1.948	42,699
2023-09-08	2.398	2.419	2.378	2.419	1.896	38,924
2023-09-07	2.370	2.400	2.368	2.386	1.870	14,955
2023-09-06	2.425	2.427	2.386	2.392	1.875	25,386
2023-09-05	2.437	2.456	2.437	2.448	1.919	6,232
2023-09-04	2.478	2.478	2.441	2.460	1.929	14,942
2023-09-01	2.473	2.490	2.453	2.461	1.929	19,667
2023-08-31	2.502	2.504	2.469	2.469	1.935	11,966
2023-08-30	2.512	2.530	2.501	2.503	1.962	565,770
2023-08-29	2.477	2.495	2.477	2.493	1.955	14,346
2023-08-28	2.468	2.477	2.468	2.477	1.942	13,265
2023-08-25	2.446	2.466	2.443	2.450	1.921	17,043
2023-08-24	2.461	2.461	2.441	2.445	1.917	14,717
2023-08-23	2.480	2.480	2.446	2.454	1.924	34,645
2023-08-22	2.461	2.471	2.454	2.455	1.924	10,853
2023-08-21	2.438	2.457	2.436	2.439	1.912	5,477
2023-08-18	2.396	2.411	2.386	2.411	1.890	5,171
2023-08-17	2.415	2.437	2.400	2.414	1.892	35,909
2023-08-16	2.427	2.427	2.418	2.427	1.902	3,099
2023-08-15	2.500	2.500	2.401	2.403	1.884	7,063
2023-08-14	2.448	2.455	2.441	2.445	1.917	19,012
2023-08-11	2.426	2.448	2.418	2.445	1.917	31,991
2023-08-10	2.408	2.455	2.408	2.443	1.915	28,888
2023-08-09	2.404	2.420	2.378	2.398	1.880	220,278
2023-08-08	2.450	2.450	2.330	2.335	1.831	487,739
2023-08-07	2.534	2.562	2.534	2.560	2.007	4,906
2023-08-04	2.540	2.560	2.540	2.544	1.995	7,366
2023-08-03	2.518	2.551	2.518	2.546	1.996	5,053
2023-08-02	2.570	2.573	2.544	2.560	2.007	180,075
2023-08-01	2.634	2.642	2.600	2.614	2.049	37,728
2023-07-31	2.618	2.639	2.618	2.629	2.061	88,513
2023-07-28	2.590	2.620	2.581	2.612	2.047	131,774
2023-07-27	2.570	2.580	2.556	2.579	2.022	35,157
2023-07-26	2.561	2.567	2.531	2.544	1.994	51,039
2023-07-25	2.545	2.547	2.540	2.544	1.994	19,431
2023-07-24	2.527	2.537	2.518	2.537	1.989	41,480
2023-07-21	2.527	2.547	2.527	2.536	1.988	30,126
2023-07-20	2.506	2.525	2.502	2.522	1.977	51,310
2023-07-19	2.490	2.500	2.490	2.497	1.958	56,365
2023-07-18	2.437	2.467	2.436	2.467	1.934	13,812
2023-07-17	2.427	2.442	2.427	2.439	1.912	13,675
2023-07-14	2.436	2.450	2.423	2.425	1.901	107,347
2023-07-13	2.420	2.450	2.420	2.438	1.911	23,703
2023-07-12	2.394	2.410	2.389	2.409	1.888	14,714
2023-07-11	2.350	2.390	2.350	2.366	1.855	3,423
2023-07-10	2.342	2.374	2.320	2.320	1.819	13,852
2023-07-07	2.334	2.357	2.334	2.334	1.830	80,785
2023-07-06	2.379	2.379	2.323	2.347	1.840	45,925
2023-07-05	2.427	2.427	2.394	2.394	1.877	14,343
2023-07-04	2.448	2.460	2.415	2.460	1.929	17,197
2023-07-03	2.409	2.440	2.409	2.437	1.911	217,656
2023-06-30	2.412	2.421	2.385	2.385	1.870	27,563

← NewerPage 14 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.