Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	2.248	2.248	2.213	2.213	1.670	42,105
2023-01-06	2.221	2.238	2.213	2.213	1.670	1,429
2023-01-05	2.210	2.395	2.183	2.395	1.808	37,415
2023-01-04	2.193	2.400	2.193	2.400	1.812	63,604
2023-01-03	2.157	2.177	2.071	2.071	1.563	22,679
2023-01-02	2.097	2.139	2.070	2.105	1.589	13,923
2022-12-30	2.086	2.092	2.083	2.089	1.576	2,331
2022-12-29	2.070	2.106	2.070	2.070	1.562	32,502
2022-12-28	2.080	2.093	2.070	2.070	1.562	26,527
2022-12-27	2.088	2.088	2.020	2.020	1.525	3,982
2022-12-23	2.095	2.095	2.020	2.020	1.525	41,693
2022-12-22	2.115	2.115	2.024	2.024	1.527	81,266
2022-12-21	2.081	2.108	2.020	2.020	1.525	100,301
2022-12-20	2.019	2.104	2.010	2.104	1.588	4,381
2022-12-19	2.049	2.050	1.990	1.990	1.502	23,750
2022-12-16	1.999	2.040	1.999	2.003	1.512	34,723
2022-12-15	2.078	2.078	2.003	2.003	1.512	22,545
2022-12-14	2.103	2.103	2.081	2.094	1.580	18,756
2022-12-13	2.073	2.103	2.040	2.040	1.540	5,622
2022-12-12	2.052	2.072	2.000	2.000	1.510	12,801
2022-12-09	2.050	2.058	2.035	2.035	1.536	7,793
2022-12-08	2.071	2.072	2.001	2.001	1.510	88,501
2022-12-07	2.071	2.110	2.048	2.110	1.593	50,819
2022-12-06	2.068	2.082	2.060	2.060	1.555	15,581
2022-12-05	2.078	2.140	2.078	2.140	1.615	19
2022-12-02	2.087	2.120	2.081	2.120	1.600	9,866
2022-12-01	2.132	2.132	2.050	2.050	1.547	13,687
2022-11-30	2.145	2.180	2.116	2.180	1.646	20,679
2022-11-29	2.102	2.135	2.048	2.048	1.546	43,697
2022-11-28	2.133	2.143	2.110	2.110	1.593	7,905
2022-11-25	2.157	2.162	2.103	2.103	1.587	7,076
2022-11-24	2.165	2.165	2.100	2.100	1.585	75,600
2022-11-23	2.145	2.169	2.143	2.147	1.620	12,107
2022-11-22	2.158	2.220	2.086	2.086	1.575	14,704
2022-11-21	2.174	2.220	2.140	2.220	1.676	113,755
2022-11-18	2.183	2.210	2.183	2.210	1.612	49,696
2022-11-17	2.184	2.210	2.119	2.210	1.612	20,562
2022-11-16	2.192	2.196	2.178	2.194	1.601	32,276
2022-11-15	2.205	2.210	2.160	2.210	1.612	15,288
2022-11-14	2.178	2.184	2.097	2.097	1.530	19,556
2022-11-11	2.167	2.188	2.060	2.060	1.503	43,578
2022-11-10	2.164	2.200	2.058	2.058	1.502	128,333
2022-11-09	2.180	2.180	2.137	2.137	1.559	39,515
2022-11-08	2.125	2.180	2.125	2.180	1.591	54,188
2022-11-07	2.079	2.150	2.069	2.150	1.569	43,482
2022-11-04	1.975	2.080	1.975	2.080	1.518	140,580
2022-11-03	1.945	1.963	1.886	1.886	1.376	47,459
2022-11-02	1.950	1.962	1.930	1.960	1.430	28,990
2022-11-01	1.940	1.970	1.940	1.970	1.437	21,215
2022-10-31	1.920	1.938	1.855	1.855	1.353	59,541
2022-10-28	1.894	1.906	1.894	1.900	1.386	50,358
2022-10-27	1.864	1.898	1.853	1.860	1.357	20,140
2022-10-26	1.860	1.868	1.825	1.825	1.332	31,539
2022-10-25	1.841	1.879	1.831	1.879	1.371	19,930
2022-10-24	1.860	1.880	1.846	1.880	1.372	9,057
2022-10-21	1.820	1.835	1.800	1.810	1.321	9,409
2022-10-20	1.800	1.834	1.770	1.770	1.291	10,663
2022-10-19	1.805	1.805	1.787	1.787	1.304	20,034
2022-10-18	1.797	1.823	1.764	1.764	1.287	18,307
2022-10-17	1.727	1.750	1.718	1.750	1.277	6,029

← NewerPage 17 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.