Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	2.374	2.397	2.363	2.384	1.799	7,767
2023-03-31	2.346	2.380	2.346	2.368	1.787	32,511
2023-03-30	2.340	2.382	2.340	2.360	1.781	15,421
2023-03-29	2.302	2.332	2.297	2.332	1.760	23,599
2023-03-28	2.300	2.305	2.276	2.297	1.733	74,203
2023-03-27	2.309	2.309	2.267	2.267	1.711	105,070
2023-03-24	2.238	2.278	2.211	2.269	1.713	51,069
2023-03-23	2.343	2.343	2.311	2.313	1.746	20,149
2023-03-22	2.332	2.392	2.332	2.348	1.772	10,269
2023-03-21	2.329	2.370	2.329	2.359	1.780	119,837
2023-03-20	2.148	2.298	2.100	2.280	1.721	171,479
2023-03-17	2.276	2.300	2.171	2.198	1.659	75,521
2023-03-16	2.326	2.326	2.215	2.251	1.699	30,517
2023-03-15	2.400	2.400	2.220	2.239	1.690	78,341
2023-03-14	2.332	2.414	2.311	2.404	1.814	100,022
2023-03-13	2.434	2.434	2.270	2.326	1.756	325,150
2023-03-10	2.433	2.487	2.425	2.487	1.877	95,172
2023-03-09	2.569	2.569	2.520	2.527	1.907	37,780
2023-03-08	2.571	2.585	2.571	2.573	1.942	2,283
2023-03-07	2.584	2.590	2.566	2.566	1.937	207,083
2023-03-06	2.592	2.602	2.574	2.588	1.953	15,778
2023-03-03	2.565	2.573	2.559	2.569	1.939	7,781
2023-03-02	2.525	2.557	2.516	2.542	1.918	13,776
2023-03-01	2.575	2.575	2.531	2.532	1.911	6,796
2023-02-28	2.553	2.590	2.553	2.566	1.936	7,017
2023-02-27	2.503	2.560	2.503	2.534	1.912	36,505
2023-02-24	2.501	2.517	2.500	2.501	1.887	5,557
2023-02-23	2.491	2.519	2.491	2.519	1.901	10,708
2023-02-22	2.543	2.543	2.470	2.477	1.870	14,790
2023-02-21	2.538	2.570	2.511	2.558	1.931	13,494
2023-02-20	2.575	2.575	2.553	2.560	1.932	21,155
2023-02-17	2.532	2.580	2.532	2.565	1.936	52,195
2023-02-16	2.511	2.557	2.511	2.551	1.926	72,071
2023-02-15	2.498	2.512	2.477	2.496	1.884	11,031
2023-02-14	2.510	2.522	2.498	2.502	1.889	29,154
2023-02-13	2.478	2.510	2.478	2.503	1.889	46,836
2023-02-10	2.489	2.505	2.451	2.482	1.873	35,879
2023-02-09	2.500	2.520	2.493	2.504	1.890	154,092
2023-02-08	2.488	2.497	2.468	2.469	1.864	136,850
2023-02-07	2.455	2.500	2.442	2.468	1.863	115,724
2023-02-06	2.383	2.454	2.383	2.453	1.852	136,291
2023-02-03	2.456	2.478	2.360	2.389	1.803	76,018
2023-02-02	2.474	2.477	2.431	2.456	1.854	82,845
2023-02-01	2.449	2.467	2.442	2.454	1.852	56,551
2023-01-31	2.385	2.420	2.366	2.414	1.822	49,614
2023-01-30	2.357	2.357	2.331	2.344	1.769	30,172
2023-01-27	2.345	2.357	2.341	2.354	1.776	43,095
2023-01-26	2.313	2.347	2.310	2.342	1.768	20,446
2023-01-25	2.288	2.302	2.281	2.295	1.732	56,620
2023-01-24	2.251	2.291	2.234	2.286	1.726	20,971
2023-01-23	2.240	2.241	2.226	2.239	1.690	28,781
2023-01-20	2.244	2.244	2.165	2.186	1.650	19,770
2023-01-19	2.239	2.239	2.208	2.218	1.674	5,280
2023-01-18	2.253	2.259	2.248	2.250	1.698	54,298
2023-01-17	2.263	2.266	2.243	2.261	1.707	19,130
2023-01-16	2.301	2.303	2.276	2.286	1.725	39,680
2023-01-13	2.302	2.302	2.276	2.284	1.724	10,159
2023-01-12	2.267	2.286	2.267	2.278	1.719	20,918
2023-01-11	2.260	2.260	2.243	2.255	1.702	35,160
2023-01-10	2.223	2.247	2.220	2.220	1.676	197,035

← NewerPage 16 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.