Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	2.392	2.392	2.371	2.371	1.859	21,895
2023-06-28	2.371	2.371	2.348	2.366	1.855	30,561
2023-06-27	2.354	2.362	2.341	2.362	1.852	52,827
2023-06-26	2.321	2.335	2.293	2.300	1.803	50,439
2023-06-23	2.350	2.365	2.331	2.365	1.854	29,290
2023-06-22	2.387	2.387	2.350	2.365	1.854	25,181
2023-06-21	2.406	2.426	2.406	2.407	1.887	49,370
2023-06-20	2.411	2.418	2.387	2.387	1.871	46,087
2023-06-19	2.367	2.410	2.367	2.395	1.877	55,116
2023-06-16	2.364	2.373	2.353	2.358	1.849	48,601
2023-06-15	2.349	2.367	2.335	2.335	1.830	21,680
2023-06-14	2.309	2.400	2.309	2.400	1.882	34,871
2023-06-13	2.309	2.309	2.289	2.298	1.801	78,709
2023-06-12	2.309	2.312	2.298	2.306	1.808	20,405
2023-06-09	2.329	2.330	2.295	2.295	1.799	8,615
2023-06-08	2.304	2.345	2.300	2.324	1.822	2,350
2023-06-07	2.260	2.330	2.260	2.330	1.827	49,303
2023-06-06	2.249	2.300	2.249	2.300	1.803	127,283
2023-06-05	2.271	2.280	2.243	2.273	1.782	58,092
2023-06-02	2.239	2.286	2.239	2.286	1.792	8,195
2023-06-01	2.185	2.245	2.179	2.245	1.760	43,482
2023-05-31	2.206	2.214	2.138	2.171	1.702	21,244
2023-05-30	2.223	2.230	2.206	2.210	1.733	19,892
2023-05-29	2.237	2.240	2.211	2.240	1.756	11,466
2023-05-26	2.257	2.257	2.191	2.246	1.761	16,530
2023-05-25	2.245	2.267	2.245	2.265	1.776	22,133
2023-05-24	2.315	2.315	2.258	2.266	1.777	71,455
2023-05-23	2.332	2.352	2.331	2.342	1.836	46,682
2023-05-22	2.343	2.379	2.335	2.355	1.846	78,132
2023-05-19	2.390	2.430	2.390	2.418	1.825	15,237
2023-05-18	2.426	2.442	2.390	2.390	1.804	16,138
2023-05-17	2.400	2.412	2.373	2.399	1.810	81,691
2023-05-16	2.410	2.427	2.403	2.407	1.816	29,197
2023-05-15	2.445	2.445	2.398	2.422	1.828	10,003
2023-05-12	2.418	2.439	2.418	2.429	1.833	5,387
2023-05-11	2.430	2.430	2.373	2.397	1.809	45,224
2023-05-10	2.449	2.449	2.407	2.411	1.820	6,772
2023-05-09	2.468	2.468	2.445	2.462	1.858	8,193
2023-05-08	2.421	2.468	2.421	2.468	1.863	22,237
2023-05-05	2.390	2.440	2.368	2.438	1.840	4,603
2023-05-04	2.367	2.367	2.340	2.347	1.771	11,580
2023-05-03	2.354	2.383	2.354	2.375	1.793	4,925
2023-05-02	2.413	2.415	2.319	2.323	1.753	131,174
2023-04-28	2.430	2.430	2.360	2.390	1.804	11,080
2023-04-27	2.465	2.470	2.451	2.458	1.855	20,503
2023-04-26	2.439	2.447	2.400	2.434	1.837	35,196
2023-04-25	2.464	2.470	2.458	2.462	1.858	13,167
2023-04-24	2.507	2.517	2.500	2.508	1.893	20,662
2023-04-21	2.483	2.489	2.463	2.489	1.878	18,715
2023-04-20	2.508	2.522	2.486	2.495	1.883	15,320
2023-04-19	2.487	2.512	2.473	2.504	1.890	25,113
2023-04-18	2.456	2.492	2.456	2.473	1.867	6,884
2023-04-17	2.492	2.495	2.439	2.442	1.843	17,350
2023-04-14	2.410	2.480	2.408	2.473	1.866	7,480
2023-04-13	2.398	2.400	2.388	2.388	1.802	13,029
2023-04-12	2.400	2.406	2.386	2.390	1.804	14,776
2023-04-11	2.376	2.379	2.366	2.378	1.795	11,007
2023-04-06	2.317	2.353	2.316	2.353	1.776	114,257
2023-04-05	2.320	2.320	2.284	2.309	1.743	7,826
2023-04-04	2.364	2.365	2.323	2.323	1.753	40,312

← NewerPage 15 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.