Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2.695	2.729	2.693	2.729	1.912	14,708
2022-02-02	2.683	2.740	2.683	2.702	1.893	112,113
2022-02-01	2.636	2.670	2.636	2.670	1.871	356,303
2022-01-31	2.663	2.665	2.600	2.623	1.838	20,301
2022-01-28	2.599	2.603	2.562	2.603	1.823	162,955
2022-01-27	2.547	2.634	2.547	2.609	1.828	162,588
2022-01-26	2.544	2.569	2.543	2.565	1.797	40,256
2022-01-25	2.478	2.495	2.460	2.484	1.740	89,472
2022-01-24	2.547	2.547	2.448	2.461	1.724	57,746
2022-01-21	2.541	2.588	2.536	2.548	1.785	154,318
2022-01-20	2.531	2.552	2.523	2.552	1.788	25,431
2022-01-19	2.544	2.563	2.529	2.533	1.775	50,101
2022-01-18	2.562	2.582	2.547	2.571	1.801	28,371
2022-01-17	2.579	2.581	2.569	2.575	1.804	20,440
2022-01-14	2.546	2.567	2.530	2.562	1.795	31,004
2022-01-13	2.532	2.562	2.521	2.562	1.795	73,697
2022-01-12	2.497	2.546	2.497	2.546	1.784	195,033
2022-01-11	2.461	2.480	2.461	2.479	1.737	15,771
2022-01-10	2.473	2.482	2.457	2.457	1.721	68,176
2022-01-07	2.447	2.455	2.439	2.452	1.718	36,290
2022-01-06	2.412	2.443	2.412	2.438	1.708	20,627
2022-01-05	2.401	2.424	2.401	2.419	1.695	48,970
2022-01-04	2.349	2.398	2.349	2.398	1.680	72,948
2022-01-03	2.292	2.349	2.292	2.349	1.645	58,398
2021-12-30	2.272	2.284	2.271	2.274	1.593	19,146
2021-12-29	2.284	2.285	2.261	2.279	1.596	14,854
2021-12-28	2.272	2.293	2.272	2.287	1.602	29,163
2021-12-27	2.260	2.270	2.253	2.268	1.589	20,229
2021-12-23	2.243	2.257	2.243	2.257	1.581	47,733
2021-12-22	2.230	2.237	2.224	2.237	1.567	30,902
2021-12-21	2.197	2.230	2.196	2.228	1.561	53,249
2021-12-20	2.170	2.189	2.130	2.178	1.526	39,004
2021-12-17	2.227	2.235	2.188	2.199	1.541	17,892
2021-12-16	2.234	2.250	2.232	2.238	1.568	21,555
2021-12-15	2.241	2.241	2.206	2.207	1.546	11,038
2021-12-14	2.223	2.225	2.219	2.219	1.555	6,665
2021-12-13	2.222	2.247	2.200	2.200	1.541	25,723
2021-12-10	2.235	2.235	2.206	2.211	1.549	35,500
2021-12-09	2.248	2.248	2.219	2.219	1.555	8,230
2021-12-08	2.255	2.260	2.231	2.231	1.563	2,128
2021-12-07	2.232	2.271	2.232	2.254	1.579	15,091
2021-12-06	2.160	2.214	2.158	2.208	1.547	31,829
2021-12-03	2.168	2.169	2.130	2.144	1.502	38,329
2021-12-02	2.143	2.160	2.130	2.154	1.509	21,701
2021-12-01	2.147	2.178	2.138	2.170	1.520	40,340
2021-11-30	2.106	2.145	2.099	2.117	1.483	35,225
2021-11-29	2.187	2.191	2.140	2.140	1.499	110,432
2021-11-26	2.192	2.210	2.164	2.164	1.516	266,183
2021-11-25	2.312	2.372	2.283	2.372	1.662	57,973
2021-11-24	2.308	2.322	2.280	2.280	1.597	20,405
2021-11-23	2.320	2.347	2.294	2.347	1.644	43,295
2021-11-22	2.339	2.339	2.310	2.333	1.634	49,506
2021-11-19	2.482	2.482	2.365	2.389	1.623	58,625
2021-11-18	2.480	2.493	2.463	2.468	1.677	55,891
2021-11-17	2.484	2.488	2.478	2.488	1.690	131,087
2021-11-16	2.492	2.492	2.474	2.480	1.685	81,611
2021-11-15	2.464	2.490	2.464	2.490	1.692	12,455
2021-11-12	2.469	2.472	2.458	2.472	1.679	62,993
2021-11-11	2.486	2.487	2.469	2.472	1.680	60,189
2021-11-10	2.487	2.487	2.471	2.478	1.683	10,232

← NewerPage 21 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.