Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 6.361 | 6.440 | 6.360 | 6.440 | 6.440 | 24,708 |
| 2026-07-23 | 6.404 | 6.414 | 6.281 | 6.281 | 6.281 | 26,570 |
| 2026-07-22 | 6.384 | 6.455 | 6.376 | 6.444 | 6.444 | 78,793 |
| 2026-07-21 | 6.384 | 6.384 | 6.334 | 6.365 | 6.365 | 21,962 |
| 2026-07-20 | 6.307 | 6.378 | 6.284 | 6.341 | 6.341 | 5,639 |
| 2026-07-17 | 6.304 | 6.368 | 6.226 | 6.279 | 6.279 | 18,672 |
| 2026-07-16 | 6.360 | 6.390 | 6.340 | 6.385 | 6.385 | 43,269 |
| 2026-07-15 | 6.324 | 6.359 | 6.250 | 6.347 | 6.347 | 21,659 |
| 2026-07-14 | 6.282 | 6.341 | 6.251 | 6.341 | 6.341 | 107,627 |
| 2026-07-13 | 6.260 | 6.346 | 6.258 | 6.324 | 6.324 | 26,983 |
| 2026-07-10 | 6.224 | 6.284 | 6.224 | 6.252 | 6.252 | 30,579 |
| 2026-07-09 | 6.164 | 6.192 | 6.153 | 6.186 | 6.186 | 30,545 |
| 2026-07-08 | 6.148 | 6.159 | 6.031 | 6.082 | 6.082 | 61,503 |
| 2026-07-07 | 6.241 | 6.285 | 6.230 | 6.230 | 6.230 | 95,682 |
| 2026-07-06 | 6.195 | 6.250 | 6.191 | 6.236 | 6.236 | 19,843 |
| 2026-07-03 | 6.128 | 6.167 | 6.118 | 6.167 | 6.167 | 1,082,610 |
| 2026-07-02 | 6.022 | 6.141 | 6.022 | 6.119 | 6.119 | 15,236 |
| 2026-07-01 | 5.928 | 6.001 | 5.928 | 5.998 | 5.998 | 26,391 |
| 2026-06-30 | 5.906 | 5.988 | 5.897 | 5.988 | 5.988 | 12,073 |
| 2026-06-29 | 5.941 | 5.977 | 5.894 | 5.905 | 5.905 | 69,574 |
| 2026-06-26 | 5.979 | 5.982 | 5.910 | 5.957 | 5.957 | 44,351 |
| 2026-06-25 | 6.091 | 6.106 | 6.007 | 6.073 | 6.073 | 39,749 |
| 2026-06-24 | 6.118 | 6.129 | 6.083 | 6.094 | 6.094 | 7,312 |
| 2026-06-23 | 6.204 | 6.215 | 6.112 | 6.140 | 6.140 | 35,126 |
| 2026-06-22 | 6.157 | 6.225 | 6.121 | 6.225 | 6.225 | 95,900 |
| 2026-06-19 | 6.160 | 6.201 | 6.135 | 6.177 | 6.177 | 25,584 |
| 2026-06-18 | 6.106 | 6.172 | 6.075 | 6.148 | 6.148 | 332,840 |
| 2026-06-17 | 6.077 | 6.110 | 6.000 | 6.110 | 6.110 | 43,423 |
| 2026-06-16 | 5.938 | 6.049 | 5.938 | 6.049 | 6.049 | 45,428 |
| 2026-06-15 | 5.973 | 5.973 | 5.884 | 5.889 | 5.889 | 46,398 |
| 2026-06-12 | 5.759 | 5.841 | 5.746 | 5.836 | 5.836 | 40,579 |
| 2026-06-11 | 5.648 | 5.662 | 5.584 | 5.596 | 5.596 | 67,134 |
| 2026-06-10 | 5.702 | 5.702 | 5.533 | 5.589 | 5.589 | 21,089 |
| 2026-06-09 | 5.651 | 5.769 | 5.643 | 5.650 | 5.650 | 39,042 |
| 2026-06-08 | 5.479 | 5.587 | 5.420 | 5.587 | 5.587 | 125,813 |
| 2026-06-05 | 5.700 | 5.717 | 5.650 | 5.673 | 5.673 | 20,246 |
| 2026-06-04 | 5.673 | 5.716 | 5.642 | 5.686 | 5.686 | 66,036 |
| 2026-06-03 | 5.716 | 5.728 | 5.650 | 5.650 | 5.650 | 35,727 |
| 2026-06-02 | 5.751 | 5.787 | 5.720 | 5.747 | 5.747 | 30,477 |
| 2026-06-01 | 5.789 | 5.789 | 5.678 | 5.701 | 5.701 | 23,521 |
| 2026-05-29 | 5.798 | 5.834 | 5.779 | 5.802 | 5.802 | 49,552 |
| 2026-05-28 | 5.734 | 5.776 | 5.714 | 5.756 | 5.756 | 13,831 |
| 2026-05-27 | 5.755 | 5.818 | 5.746 | 5.795 | 5.795 | 57,521 |
| 2026-05-26 | 5.741 | 5.754 | 5.708 | 5.708 | 5.708 | 28,813 |
| 2026-05-25 | 5.700 | 5.748 | 5.689 | 5.741 | 5.741 | 24,305 |
| 2026-05-22 | 5.617 | 5.659 | 5.595 | 5.623 | 5.623 | 31,917 |
| 2026-05-21 | 5.660 | 5.677 | 5.561 | 5.597 | 5.597 | 34,707 |
| 2026-05-20 | 5.527 | 5.696 | 5.496 | 5.696 | 5.696 | 21,105 |
| 2026-05-19 | 5.604 | 5.633 | 5.543 | 5.543 | 5.543 | 85,951 |
| 2026-05-18 | 5.500 | 5.587 | 5.477 | 5.511 | 5.511 | 134,518 |
| 2026-05-15 | 5.740 | 5.740 | 5.652 | 5.735 | 5.545 | 38,176 |
| 2026-05-14 | 5.762 | 5.822 | 5.737 | 5.822 | 5.629 | 24,167 |
| 2026-05-13 | 5.812 | 5.812 | 5.678 | 5.708 | 5.519 | 24,740 |
| 2026-05-12 | 5.759 | 5.790 | 5.735 | 5.781 | 5.590 | 32,539 |
| 2026-05-11 | 5.788 | 5.888 | 5.771 | 5.854 | 5.660 | 132,261 |
| 2026-05-08 | 5.893 | 5.948 | 5.783 | 5.817 | 5.624 | 70,112 |
| 2026-05-07 | 5.997 | 6.008 | 5.933 | 5.933 | 5.736 | 51,101 |
| 2026-05-06 | 5.888 | 6.010 | 5.884 | 5.955 | 5.758 | 54,602 |
| 2026-05-05 | 5.650 | 5.796 | 5.645 | 5.764 | 5.573 | 58,639 |
| 2026-05-04 | 5.769 | 5.776 | 5.628 | 5.632 | 5.445 | 28,872 |
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.