Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 5.643 | 5.775 | 5.625 | 5.775 | 5.584 | 41,260 |
| 2026-04-29 | 5.769 | 5.769 | 5.704 | 5.723 | 5.533 | 16,319 |
| 2026-04-28 | 5.730 | 5.785 | 5.711 | 5.784 | 5.592 | 9,821 |
| 2026-04-27 | 5.673 | 5.708 | 5.655 | 5.675 | 5.487 | 17,306 |
| 2026-04-24 | 5.622 | 5.656 | 5.568 | 5.653 | 5.466 | 51,865 |
| 2026-04-23 | 5.673 | 5.708 | 5.628 | 5.682 | 5.494 | 20,893 |
| 2026-04-22 | 5.793 | 5.797 | 5.715 | 5.731 | 5.541 | 32,278 |
| 2026-04-21 | 5.815 | 5.853 | 5.776 | 5.782 | 5.590 | 31,410 |
| 2026-04-20 | 5.838 | 5.842 | 5.780 | 5.803 | 5.611 | 37,599 |
| 2026-04-17 | 5.753 | 5.932 | 5.749 | 5.916 | 5.720 | 54,146 |
| 2026-04-16 | 5.805 | 5.835 | 5.738 | 5.746 | 5.556 | 42,501 |
| 2026-04-15 | 5.769 | 5.795 | 5.747 | 5.795 | 5.603 | 33,884 |
| 2026-04-14 | 5.709 | 5.805 | 5.700 | 5.761 | 5.570 | 36,107 |
| 2026-04-13 | 5.575 | 5.667 | 5.575 | 5.660 | 5.473 | 59,391 |
| 2026-04-10 | 5.632 | 5.696 | 5.610 | 5.660 | 5.473 | 18,607 |
| 2026-04-09 | 5.613 | 5.623 | 5.559 | 5.616 | 5.430 | 21,954 |
| 2026-04-08 | 5.680 | 5.747 | 5.598 | 5.635 | 5.448 | 45,399 |
| 2026-04-07 | 5.382 | 5.463 | 5.331 | 5.365 | 5.187 | 51,591 |
| 2026-04-02 | 5.263 | 5.324 | 5.212 | 5.324 | 5.148 | 20,546 |
| 2026-04-01 | 5.347 | 5.404 | 5.319 | 5.384 | 5.206 | 113,729 |
| 2026-03-31 | 5.151 | 5.189 | 5.124 | 5.157 | 4.986 | 19,933 |
| 2026-03-30 | 5.064 | 5.124 | 5.064 | 5.109 | 4.940 | 45,639 |
| 2026-03-27 | 5.114 | 5.138 | 5.056 | 5.100 | 4.931 | 20,506 |
| 2026-03-26 | 5.125 | 5.129 | 5.055 | 5.073 | 4.905 | 20,980 |
| 2026-03-25 | 5.190 | 5.213 | 5.146 | 5.165 | 4.994 | 132,726 |
| 2026-03-24 | 5.110 | 5.121 | 5.000 | 5.075 | 4.907 | 64,215 |
| 2026-03-23 | 4.875 | 5.166 | 4.830 | 5.121 | 4.951 | 107,110 |
| 2026-03-20 | 5.138 | 5.187 | 4.970 | 4.970 | 4.805 | 74,201 |
| 2026-03-19 | 5.117 | 5.117 | 4.984 | 5.076 | 4.908 | 93,263 |
| 2026-03-18 | 5.230 | 5.284 | 5.170 | 5.205 | 5.033 | 38,524 |
| 2026-03-17 | 5.107 | 5.216 | 5.089 | 5.170 | 4.999 | 16,921 |
| 2026-03-16 | 5.128 | 5.172 | 5.066 | 5.113 | 4.944 | 60,309 |
| 2026-03-13 | 5.120 | 5.223 | 5.095 | 5.145 | 4.975 | 75,236 |
| 2026-03-12 | 5.283 | 5.283 | 5.134 | 5.213 | 5.040 | 71,168 |
| 2026-03-11 | 5.297 | 5.367 | 5.280 | 5.319 | 5.143 | 440,295 |
| 2026-03-10 | 5.379 | 5.411 | 5.290 | 5.368 | 5.190 | 45,204 |
| 2026-03-09 | 5.011 | 5.207 | 4.975 | 5.207 | 5.035 | 145,578 |
| 2026-03-06 | 5.316 | 5.354 | 5.118 | 5.202 | 5.030 | 271,588 |
| 2026-03-05 | 5.336 | 5.456 | 5.298 | 5.323 | 5.147 | 452,343 |
| 2026-03-04 | 5.321 | 5.459 | 5.239 | 5.427 | 5.247 | 382,723 |
| 2026-03-03 | 5.492 | 5.494 | 5.262 | 5.317 | 5.141 | 159,907 |
| 2026-03-02 | 5.598 | 5.666 | 5.562 | 5.608 | 5.422 | 121,962 |
| 2026-02-27 | 5.878 | 5.910 | 5.803 | 5.825 | 5.632 | 20,926 |
| 2026-02-26 | 5.836 | 5.878 | 5.808 | 5.878 | 5.683 | 51,608 |
| 2026-02-25 | 5.817 | 5.832 | 5.783 | 5.817 | 5.624 | 12,930 |
| 2026-02-24 | 5.776 | 5.787 | 5.702 | 5.764 | 5.573 | 46,398 |
| 2026-02-23 | 5.873 | 5.920 | 5.827 | 5.866 | 5.672 | 47,516 |
| 2026-02-20 | 5.755 | 5.871 | 5.745 | 5.871 | 5.677 | 18,198 |
| 2026-02-19 | 5.802 | 5.831 | 5.711 | 5.743 | 5.553 | 23,309 |
| 2026-02-18 | 5.763 | 5.831 | 5.755 | 5.831 | 5.638 | 43,838 |
| 2026-02-17 | 5.621 | 5.727 | 5.621 | 5.721 | 5.532 | 42,134 |
| 2026-02-16 | 5.732 | 5.759 | 5.659 | 5.659 | 5.472 | 60,711 |
| 2026-02-13 | 5.847 | 5.877 | 5.648 | 5.692 | 5.503 | 61,066 |
| 2026-02-12 | 5.922 | 5.979 | 5.831 | 5.858 | 5.664 | 38,960 |
| 2026-02-11 | 6.033 | 6.033 | 5.879 | 5.883 | 5.688 | 88,288 |
| 2026-02-10 | 6.028 | 6.053 | 5.996 | 6.043 | 5.843 | 24,366 |
| 2026-02-09 | 6.011 | 6.055 | 5.963 | 6.055 | 5.854 | 33,474 |
| 2026-02-06 | 5.907 | 5.980 | 5.880 | 5.963 | 5.765 | 36,856 |
| 2026-02-05 | 6.143 | 6.149 | 5.871 | 5.904 | 5.708 | 201,551 |
| 2026-02-04 | 6.120 | 6.158 | 6.091 | 6.131 | 5.928 | 96,344 |
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.