Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	1.739	1.824	1.739	1.824	1.331	29,350
2022-10-13	1.700	1.715	1.673	1.706	1.244	71,823
2022-10-12	1.663	1.685	1.661	1.685	1.229	6,739
2022-10-11	1.687	1.700	1.683	1.700	1.241	904
2022-10-10	1.703	1.785	1.698	1.785	1.302	252,687
2022-10-07	1.720	1.731	1.620	1.620	1.182	4,303
2022-10-06	1.711	1.815	1.711	1.815	1.324	1,303
2022-10-05	1.774	1.774	1.735	1.745	1.273	51,860
2022-10-04	1.764	1.786	1.720	1.720	1.255	65,317
2022-10-03	1.686	1.785	1.668	1.785	1.302	5,030
2022-09-30	1.700	1.785	1.687	1.785	1.302	13,500
2022-09-29	1.699	1.699	1.636	1.656	1.208	128,066
2022-09-28	1.709	1.709	1.681	1.681	1.226	7,158
2022-09-27	1.785	1.785	1.640	1.640	1.197	41,889
2022-09-26	1.792	1.796	1.640	1.640	1.197	19,525
2022-09-23	1.824	1.950	1.764	1.950	1.423	13,379
2022-09-22	1.852	1.871	1.852	1.857	1.355	87,659
2022-09-21	1.830	1.950	1.820	1.950	1.423	10,719
2022-09-20	1.930	1.930	1.850	1.861	1.358	9,349
2022-09-19	1.902	1.930	1.882	1.930	1.408	9,049
2022-09-16	1.884	1.925	1.884	1.890	1.379	50,170
2022-09-15	1.914	1.935	1.909	1.910	1.394	14,485
2022-09-14	1.877	1.930	1.877	1.890	1.379	9,647
2022-09-13	1.920	1.925	1.885	1.890	1.379	42,588
2022-09-12	1.861	1.910	1.861	1.910	1.394	43,481
2022-09-09	1.796	1.882	1.796	1.882	1.373	44,592
2022-09-08	1.702	1.736	1.693	1.715	1.251	12,683
2022-09-07	1.695	1.730	1.686	1.730	1.262	6,743
2022-09-06	1.704	1.741	1.695	1.741	1.270	12
2022-09-05	1.678	1.699	1.675	1.682	1.227	35,181
2022-09-02	1.717	1.740	1.711	1.725	1.259	9,237
2022-09-01	1.716	1.745	1.691	1.745	1.273	24,159
2022-08-31	1.718	1.750	1.718	1.750	1.277	13,588
2022-08-30	1.724	1.760	1.724	1.750	1.277	361,440
2022-08-29	1.677	1.750	1.670	1.750	1.277	15,633
2022-08-26	1.738	1.747	1.680	1.680	1.226	116,332
2022-08-25	1.748	1.755	1.724	1.724	1.258	33,948
2022-08-24	1.734	1.756	1.734	1.734	1.265	29,390
2022-08-23	1.722	1.800	1.722	1.800	1.313	3,815
2022-08-22	1.727	1.810	1.715	1.810	1.321	15,860
2022-08-19	1.821	1.825	1.770	1.825	1.332	26,519
2022-08-18	1.836	1.900	1.829	1.900	1.386	44,711
2022-08-17	1.862	1.866	1.810	1.810	1.321	23,977
2022-08-16	1.851	1.865	1.839	1.854	1.353	54,433
2022-08-15	1.920	1.920	1.836	1.862	1.358	29,319
2022-08-12	1.850	1.857	1.843	1.856	1.354	22,844
2022-08-11	1.847	1.847	1.791	1.791	1.306	11,162
2022-08-10	1.820	1.834	1.784	1.784	1.301	32,804
2022-08-09	1.828	1.830	1.780	1.780	1.299	57,447
2022-08-08	1.823	1.824	1.792	1.792	1.307	19,845
2022-08-05	1.791	1.817	1.779	1.779	1.298	53,651
2022-08-04	1.790	1.790	1.768	1.780	1.299	26,951
2022-08-03	1.775	1.776	1.764	1.773	1.294	61,808
2022-08-02	1.758	1.758	1.734	1.752	1.278	15,660
2022-08-01	1.751	1.772	1.748	1.750	1.277	29,886
2022-07-29	1.727	1.754	1.720	1.728	1.261	45,863
2022-07-28	1.700	1.720	1.700	1.706	1.245	42,369
2022-07-27	1.682	1.682	1.655	1.677	1.224	38,445
2022-07-26	1.670	1.670	1.622	1.662	1.212	39,663
2022-07-25	1.680	1.700	1.680	1.685	1.229	23,489

← NewerPage 18 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.