Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 6.047 | 6.115 | 6.032 | 6.067 | 5.866 | 69,256 |
| 2026-02-02 | 5.900 | 6.030 | 5.832 | 5.986 | 5.788 | 45,004 |
| 2026-01-30 | 5.913 | 5.962 | 5.899 | 5.962 | 5.765 | 37,464 |
| 2026-01-29 | 5.906 | 5.911 | 5.843 | 5.843 | 5.649 | 42,292 |
| 2026-01-28 | 5.946 | 5.946 | 5.853 | 5.875 | 5.680 | 16,003 |
| 2026-01-27 | 5.903 | 5.964 | 5.880 | 5.952 | 5.755 | 18,256 |
| 2026-01-26 | 5.782 | 5.867 | 5.782 | 5.867 | 5.673 | 8,911 |
| 2026-01-23 | 5.804 | 5.829 | 5.763 | 5.784 | 5.592 | 46,002 |
| 2026-01-22 | 5.827 | 5.850 | 5.767 | 5.844 | 5.650 | 397,766 |
| 2026-01-21 | 5.765 | 5.791 | 5.677 | 5.782 | 5.590 | 26,323 |
| 2026-01-20 | 5.842 | 5.844 | 5.746 | 5.751 | 5.561 | 49,904 |
| 2026-01-19 | 5.841 | 5.913 | 5.818 | 5.897 | 5.702 | 31,768 |
| 2026-01-16 | 5.993 | 6.003 | 5.927 | 5.938 | 5.741 | 18,585 |
| 2026-01-15 | 5.981 | 6.030 | 5.966 | 5.998 | 5.799 | 39,038 |
| 2026-01-14 | 5.999 | 6.011 | 5.966 | 5.969 | 5.771 | 13,511 |
| 2026-01-13 | 5.995 | 6.014 | 5.982 | 5.989 | 5.791 | 18,919 |
| 2026-01-12 | 5.910 | 5.996 | 5.899 | 5.996 | 5.797 | 42,275 |
| 2026-01-09 | 5.933 | 5.951 | 5.919 | 5.936 | 5.739 | 131,067 |
| 2026-01-08 | 5.889 | 5.949 | 5.889 | 5.949 | 5.752 | 18,504 |
| 2026-01-07 | 5.980 | 6.005 | 5.911 | 5.911 | 5.715 | 27,436 |
| 2026-01-06 | 6.074 | 6.088 | 5.982 | 5.982 | 5.784 | 22,377 |
| 2026-01-05 | 6.003 | 6.051 | 5.984 | 6.046 | 5.846 | 62,724 |
| 2026-01-02 | 5.924 | 5.962 | 5.887 | 5.955 | 5.758 | 76,614 |
| 2025-12-30 | 5.863 | 5.946 | 5.863 | 5.936 | 5.739 | 32,210 |
| 2025-12-29 | 5.886 | 5.887 | 5.838 | 5.838 | 5.645 | 18,358 |
| 2025-12-23 | 5.884 | 5.884 | 5.848 | 5.870 | 5.676 | 17,253 |
| 2025-12-22 | 5.919 | 5.939 | 5.880 | 5.886 | 5.691 | 43,810 |
| 2025-12-19 | 5.886 | 5.910 | 5.886 | 5.910 | 5.714 | 8,054 |
| 2025-12-18 | 5.819 | 5.885 | 5.819 | 5.881 | 5.686 | 20,943 |
| 2025-12-17 | 5.822 | 5.850 | 5.822 | 5.834 | 5.641 | 18,060 |
| 2025-12-16 | 5.786 | 5.840 | 5.781 | 5.787 | 5.595 | 21,887 |
| 2025-12-15 | 5.721 | 5.795 | 5.721 | 5.793 | 5.601 | 27,872 |
| 2025-12-12 | 5.766 | 5.787 | 5.664 | 5.664 | 5.476 | 26,528 |
| 2025-12-11 | 5.633 | 5.751 | 5.633 | 5.730 | 5.540 | 16,178 |
| 2025-12-10 | 5.636 | 5.650 | 5.617 | 5.643 | 5.456 | 9,177 |
| 2025-12-09 | 5.666 | 5.676 | 5.626 | 5.673 | 5.485 | 25,478 |
| 2025-12-08 | 5.606 | 5.617 | 5.587 | 5.598 | 5.413 | 61,402 |
| 2025-12-05 | 5.637 | 5.662 | 5.612 | 5.612 | 5.426 | 24,856 |
| 2025-12-04 | 5.580 | 5.614 | 5.550 | 5.609 | 5.423 | 6,786 |
| 2025-12-03 | 5.610 | 5.643 | 5.570 | 5.590 | 5.405 | 7,254 |
| 2025-12-02 | 5.599 | 5.618 | 5.566 | 5.594 | 5.409 | 20,441 |
| 2025-12-01 | 5.572 | 5.589 | 5.529 | 5.573 | 5.388 | 16,869 |
| 2025-11-28 | 5.566 | 5.596 | 5.550 | 5.584 | 5.399 | 25,041 |
| 2025-11-27 | 5.572 | 5.600 | 5.557 | 5.596 | 5.411 | 15,673 |
| 2025-11-26 | 5.530 | 5.593 | 5.500 | 5.583 | 5.398 | 19,119 |
| 2025-11-25 | 5.447 | 5.513 | 5.389 | 5.490 | 5.308 | 23,862 |
| 2025-11-24 | 5.489 | 5.531 | 5.410 | 5.477 | 5.296 | 64,755 |
| 2025-11-21 | 5.563 | 5.634 | 5.560 | 5.599 | 5.234 | 43,055 |
| 2025-11-20 | 5.679 | 5.696 | 5.624 | 5.649 | 5.280 | 30,827 |
| 2025-11-19 | 5.545 | 5.632 | 5.490 | 5.587 | 5.223 | 58,908 |
| 2025-11-18 | 5.633 | 5.653 | 5.537 | 5.559 | 5.196 | 51,715 |
| 2025-11-17 | 5.818 | 5.822 | 5.713 | 5.729 | 5.355 | 17,559 |
| 2025-11-14 | 5.881 | 5.909 | 5.776 | 5.799 | 5.421 | 25,654 |
| 2025-11-13 | 5.995 | 6.007 | 5.975 | 5.985 | 5.595 | 50,951 |
| 2025-11-12 | 5.914 | 5.985 | 5.914 | 5.945 | 5.557 | 80,249 |
| 2025-11-11 | 5.779 | 5.848 | 5.779 | 5.846 | 5.465 | 75,244 |
| 2025-11-10 | 5.672 | 5.780 | 5.662 | 5.772 | 5.395 | 29,874 |
| 2025-11-07 | 5.598 | 5.623 | 5.562 | 5.576 | 5.212 | 69,584 |
| 2025-11-06 | 5.611 | 5.640 | 5.566 | 5.577 | 5.213 | 124,199 |
| 2025-11-05 | 5.541 | 5.614 | 5.538 | 5.612 | 5.246 | 23,362 |
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.