Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	1.662	1.686	1.655	1.655	1.208	21,520
2022-07-21	1.636	1.685	1.589	1.662	1.213	206,795
2022-07-20	1.792	1.804	1.707	1.800	1.313	81,702
2022-07-19	1.700	1.769	1.683	1.690	1.233	43,612
2022-07-18	1.649	1.700	1.649	1.650	1.204	70,682
2022-07-15	1.600	1.660	1.597	1.628	1.188	32,718
2022-07-14	1.657	1.657	1.607	1.612	1.176	114,030
2022-07-13	1.706	1.706	1.685	1.702	1.242	30,073
2022-07-12	1.696	1.707	1.670	1.707	1.245	19,441
2022-07-11	1.736	1.764	1.731	1.738	1.268	20,282
2022-07-08	1.740	1.772	1.650	1.650	1.204	69,531
2022-07-07	1.720	1.748	1.710	1.745	1.273	124,586
2022-07-06	1.706	1.706	1.664	1.679	1.225	49,775
2022-07-05	1.740	1.740	1.650	1.650	1.204	39,746
2022-07-04	1.755	1.755	1.704	1.725	1.259	64,274
2022-07-01	1.749	1.792	1.740	1.763	1.287	135,354
2022-06-30	1.833	1.834	1.765	1.775	1.295	273,340
2022-06-29	1.877	1.888	1.871	1.877	1.369	68,339
2022-06-28	1.915	1.933	1.893	1.893	1.381	32,336
2022-06-27	1.947	1.950	1.893	1.893	1.381	50,538
2022-06-24	1.850	1.889	1.840	1.882	1.373	22,668
2022-06-23	1.846	1.881	1.833	1.835	1.339	23,780
2022-06-22	1.873	1.905	1.860	1.885	1.375	152,547
2022-06-21	1.934	1.934	1.882	1.891	1.380	133,218
2022-06-20	1.825	1.879	1.825	1.873	1.366	41,212
2022-06-17	1.802	1.890	1.798	1.798	1.312	45,845
2022-06-16	1.821	1.821	1.778	1.793	1.308	101,182
2022-06-15	1.889	1.894	1.823	1.846	1.347	193,340
2022-06-14	1.780	1.807	1.748	1.765	1.288	126,857
2022-06-13	1.749	1.757	1.731	1.755	1.280	98,905
2022-06-10	1.952	1.952	1.808	1.816	1.325	439,370
2022-06-09	1.987	2.012	1.963	1.963	1.432	65,546
2022-06-08	1.982	2.005	1.982	1.990	1.452	52,398
2022-06-07	2.023	2.023	1.996	1.997	1.457	15,773
2022-06-06	1.994	2.040	1.994	2.035	1.484	33,373
2022-06-03	2.004	2.004	1.959	1.977	1.443	44,811
2022-06-02	2.017	2.017	1.987	2.000	1.459	18,853
2022-06-01	2.052	2.053	1.996	1.996	1.457	9,357
2022-05-31	2.042	2.042	2.016	2.035	1.485	11,143
2022-05-30	2.067	2.081	2.053	2.060	1.503	29,421
2022-05-27	2.058	2.059	2.037	2.053	1.498	39,539
2022-05-26	2.019	2.060	2.019	2.057	1.500	34,395
2022-05-25	2.016	2.031	1.985	2.029	1.480	81,910
2022-05-24	1.966	2.003	1.957	1.982	1.446	18,980
2022-05-23	1.942	1.985	1.929	1.979	1.444	94,292
2022-05-20	2.005	2.020	1.973	1.987	1.392	112,336
2022-05-19	1.973	1.986	1.840	1.840	1.289	92,966
2022-05-18	1.996	2.004	1.982	1.991	1.395	25,398
2022-05-17	1.970	2.020	1.963	1.990	1.394	32,486
2022-05-16	1.962	1.970	1.945	1.948	1.365	39,485
2022-05-13	1.969	1.980	1.966	1.978	1.386	31,194
2022-05-12	1.908	1.976	1.899	1.962	1.375	31,657
2022-05-11	1.869	1.952	1.869	1.940	1.360	25,579
2022-05-10	1.854	1.895	1.854	1.867	1.308	63,177
2022-05-09	1.867	1.867	1.832	1.832	1.284	42,205
2022-05-06	1.900	1.935	1.849	1.885	1.321	147,327
2022-05-05	1.981	1.981	1.920	1.922	1.347	50,228
2022-05-04	1.967	1.967	1.925	1.925	1.349	34,774
2022-05-03	1.939	1.965	1.933	1.965	1.377	15,022
2022-05-02	1.943	1.943	1.916	1.921	1.346	96,863

← NewerPage 19 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.