Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	1.943	1.943	1.916	1.921	1.346	96,863
2022-04-29	1.942	1.951	1.860	1.951	1.367	9,508
2022-04-28	1.949	1.963	1.907	1.920	1.345	29,524
2022-04-27	1.913	1.926	1.879	1.926	1.349	47,041
2022-04-26	1.962	1.965	1.912	1.918	1.344	72,207
2022-04-25	1.942	1.972	1.930	1.945	1.363	26,416
2022-04-22	2.003	2.004	1.950	1.950	1.366	74,822
2022-04-21	2.021	2.041	2.016	2.030	1.422	36,076
2022-04-20	1.976	2.046	1.976	2.016	1.412	47,614
2022-04-19	1.964	1.980	1.946	1.977	1.385	107,591
2022-04-14	1.979	1.979	1.959	1.966	1.377	28,505
2022-04-13	1.945	1.950	1.927	1.939	1.359	64,014
2022-04-12	1.927	1.964	1.925	1.937	1.357	58,697
2022-04-11	1.991	1.993	1.960	1.976	1.385	94,293
2022-04-08	1.990	2.017	1.970	1.978	1.386	70,787
2022-04-07	1.996	2.028	1.950	1.950	1.366	143,835
2022-04-06	2.038	2.045	1.957	1.978	1.386	144,458
2022-04-05	2.080	2.094	2.037	2.037	1.427	95,609
2022-04-04	2.096	2.102	2.062	2.100	1.471	64,043
2022-04-01	2.076	2.116	2.076	2.111	1.479	53,144
2022-03-31	2.135	2.140	2.086	2.088	1.463	116,633
2022-03-30	2.139	2.146	2.112	2.140	1.499	102,353
2022-03-29	2.090	2.220	2.083	2.166	1.517	250,081
2022-03-28	2.050	2.111	2.050	2.050	1.436	183,239
2022-03-25	2.024	2.039	2.001	2.037	1.427	19,009
2022-03-24	2.036	2.047	2.023	2.037	1.427	75,295
2022-03-23	2.108	2.108	2.037	2.051	1.437	66,213
2022-03-22	2.081	2.120	2.081	2.100	1.471	81,460
2022-03-21	2.077	2.109	2.067	2.067	1.448	96,572
2022-03-18	2.075	2.091	2.034	2.091	1.465	132,857
2022-03-17	2.164	2.164	2.021	2.078	1.456	351,992
2022-03-16	2.076	2.162	2.063	2.152	1.508	307,514
2022-03-15	1.954	2.033	1.937	2.005	1.404	102,841
2022-03-14	1.956	2.015	1.941	1.987	1.392	181,454
2022-03-11	1.938	2.021	1.855	1.924	1.348	411,575
2022-03-10	2.078	2.078	1.910	1.916	1.342	467,908
2022-03-09	1.990	2.071	1.947	2.071	1.451	356,448
2022-03-08	1.833	1.981	1.833	1.862	1.305	277,965
2022-03-07	1.789	1.900	1.696	1.842	1.291	415,011
2022-03-04	2.034	2.047	1.900	1.900	1.331	359,562
2022-03-03	2.141	2.166	2.080	2.083	1.459	89,742
2022-03-02	2.077	2.157	2.037	2.150	1.506	161,795
2022-03-01	2.295	2.319	2.121	2.121	1.486	335,493
2022-02-28	2.345	2.363	2.275	2.289	1.604	162,715
2022-02-25	2.421	2.496	2.350	2.480	1.737	176,179
2022-02-24	2.456	2.500	2.330	2.408	1.687	140,844
2022-02-23	2.694	2.694	2.611	2.622	1.837	43,766
2022-02-22	2.600	2.695	2.600	2.659	1.863	88,738
2022-02-21	2.738	2.747	2.655	2.670	1.870	54,228
2022-02-18	2.747	2.778	2.716	2.716	1.903	39,634
2022-02-17	2.750	2.776	2.723	2.734	1.916	53,861
2022-02-16	2.851	2.851	2.750	2.785	1.951	40,668
2022-02-15	2.760	2.856	2.760	2.849	1.996	81,926
2022-02-14	2.727	2.764	2.676	2.763	1.936	122,699
2022-02-11	2.872	2.874	2.837	2.848	1.995	44,100
2022-02-10	2.859	2.926	2.859	2.926	2.050	79,581
2022-02-09	2.784	2.850	2.760	2.850	1.996	112,802
2022-02-08	2.727	2.771	2.727	2.766	1.938	97,466
2022-02-07	2.695	2.721	2.646	2.721	1.906	41,441
2022-02-04	2.756	2.760	2.649	2.673	1.872	153,367

← NewerPage 20 of 22 · 1,276 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.