Skip to content

S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%

← IES.XETRA stock page

Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-09	2.484	2.488	2.473	2.476	1.682	60,162
2021-11-08	2.484	2.504	2.478	2.493	1.694	45,576
2021-11-05	2.458	2.485	2.458	2.482	1.687	19,302
2021-11-04	2.513	2.513	2.445	2.452	1.666	68,702
2021-11-03	2.518	2.518	2.490	2.497	1.697	44,461
2021-11-02	2.510	2.514	2.500	2.513	1.708	25,029
2021-11-01	2.470	2.511	2.470	2.500	1.699	12,146
2021-10-29	2.420	2.452	2.420	2.452	1.666	26,613
2021-10-28	2.450	2.450	2.433	2.438	1.657	55,300
2021-10-27	2.480	2.480	2.453	2.455	1.668	24,664
2021-10-26	2.482	2.482	2.473	2.481	1.686	3,968
2021-10-25	2.466	2.480	2.459	2.459	1.671	53,944
2021-10-22	2.448	2.453	2.448	2.452	1.666	8,543
2021-10-21	2.447	2.460	2.442	2.442	1.659	88,488
2021-10-20	2.456	2.475	2.448	2.472	1.680	60,906
2021-10-19	2.480	2.480	2.452	2.452	1.666	98,228
2021-10-18	2.522	2.522	2.479	2.496	1.696	156,943
2021-10-15	2.546	2.587	2.546	2.570	1.679	66,412
2021-10-14	2.507	2.525	2.507	2.519	1.645	77,523

← NewerPage 22 of 22 · 1,279 trading days

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.