Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 5.487 | 5.578 | 5.475 | 5.578 | 5.214 | 40,030 |
| 2025-11-03 | 5.549 | 5.629 | 5.547 | 5.550 | 5.188 | 33,528 |
| 2025-10-31 | 5.680 | 5.764 | 5.530 | 5.573 | 5.209 | 56,991 |
| 2025-10-30 | 5.698 | 5.710 | 5.632 | 5.705 | 5.333 | 41,819 |
| 2025-10-29 | 5.622 | 5.684 | 5.620 | 5.676 | 5.306 | 35,852 |
| 2025-10-28 | 5.571 | 5.613 | 5.556 | 5.610 | 5.244 | 36,844 |
| 2025-10-27 | 5.499 | 5.582 | 5.495 | 5.567 | 5.204 | 49,865 |
| 2025-10-24 | 5.465 | 5.473 | 5.420 | 5.457 | 5.101 | 88,642 |
| 2025-10-23 | 5.444 | 5.471 | 5.424 | 5.445 | 5.090 | 24,284 |
| 2025-10-22 | 5.480 | 5.480 | 5.422 | 5.457 | 5.101 | 8,639 |
| 2025-10-21 | 5.489 | 5.530 | 5.489 | 5.490 | 5.132 | 14,425 |
| 2025-10-20 | 5.428 | 5.502 | 5.428 | 5.468 | 5.111 | 52,658 |
| 2025-10-17 | 5.322 | 5.417 | 5.297 | 5.353 | 5.004 | 60,151 |
| 2025-10-16 | 5.425 | 5.474 | 5.383 | 5.474 | 5.117 | 18,514 |
| 2025-10-15 | 5.489 | 5.502 | 5.383 | 5.389 | 5.037 | 47,008 |
| 2025-10-14 | 5.373 | 5.469 | 5.352 | 5.467 | 5.110 | 33,433 |
| 2025-10-13 | 5.459 | 5.498 | 5.457 | 5.483 | 5.125 | 49,973 |
| 2025-10-10 | 5.538 | 5.561 | 5.435 | 5.435 | 5.080 | 74,369 |
| 2025-10-09 | 5.541 | 5.561 | 5.513 | 5.514 | 5.154 | 36,461 |
| 2025-10-08 | 5.536 | 5.560 | 5.523 | 5.547 | 5.185 | 23,634 |
| 2025-10-07 | 5.524 | 5.589 | 5.513 | 5.513 | 5.153 | 25,100 |
| 2025-10-06 | 5.580 | 5.608 | 5.498 | 5.518 | 5.158 | 103,714 |
| 2025-10-03 | 5.626 | 5.645 | 5.604 | 5.609 | 5.243 | 44,271 |
| 2025-10-02 | 5.707 | 5.721 | 5.584 | 5.584 | 5.220 | 313,392 |
| 2025-10-01 | 5.592 | 5.700 | 5.569 | 5.688 | 5.317 | 103,450 |
| 2025-09-30 | 5.539 | 5.619 | 5.533 | 5.619 | 5.252 | 12,469 |
| 2025-09-29 | 5.560 | 5.568 | 5.515 | 5.564 | 5.201 | 27,314 |
| 2025-09-26 | 5.494 | 5.560 | 5.468 | 5.560 | 5.197 | 34,642 |
| 2025-09-25 | 5.389 | 5.434 | 5.374 | 5.434 | 5.079 | 22,367 |
| 2025-09-24 | 5.396 | 5.437 | 5.390 | 5.421 | 5.067 | 27,022 |
| 2025-09-23 | 5.464 | 5.480 | 5.404 | 5.444 | 5.089 | 9,616 |
| 2025-09-22 | 5.440 | 5.466 | 5.411 | 5.457 | 5.101 | 22,916 |
| 2025-09-19 | 5.453 | 5.492 | 5.445 | 5.474 | 5.117 | 11,558 |
| 2025-09-18 | 5.458 | 5.468 | 5.389 | 5.452 | 5.096 | 21,213 |
| 2025-09-17 | 5.497 | 5.497 | 5.383 | 5.419 | 5.065 | 36,093 |
| 2025-09-16 | 5.565 | 5.565 | 5.480 | 5.480 | 5.122 | 29,792 |
| 2025-09-15 | 5.531 | 5.618 | 5.530 | 5.611 | 5.245 | 30,521 |
| 2025-09-12 | 5.488 | 5.488 | 5.444 | 5.475 | 5.118 | 21,833 |
| 2025-09-11 | 5.435 | 5.490 | 5.429 | 5.480 | 5.122 | 42,659 |
| 2025-09-10 | 5.435 | 5.448 | 5.386 | 5.444 | 5.089 | 75,238 |
| 2025-09-09 | 5.369 | 5.428 | 5.369 | 5.428 | 5.074 | 13,497 |
| 2025-09-08 | 5.321 | 5.354 | 5.321 | 5.354 | 5.005 | 14,831 |
| 2025-09-05 | 5.377 | 5.404 | 5.269 | 5.286 | 4.941 | 16,475 |
| 2025-09-04 | 5.323 | 5.368 | 5.309 | 5.367 | 5.017 | 22,388 |
| 2025-09-03 | 5.320 | 5.329 | 5.288 | 5.316 | 4.969 | 30,772 |
| 2025-09-02 | 5.401 | 5.401 | 5.292 | 5.311 | 4.965 | 41,588 |
| 2025-09-01 | 5.408 | 5.426 | 5.365 | 5.402 | 5.050 | 25,480 |
| 2025-08-29 | 5.377 | 5.389 | 5.342 | 5.379 | 5.028 | 36,774 |
| 2025-08-28 | 5.410 | 5.429 | 5.370 | 5.403 | 5.051 | 20,928 |
| 2025-08-27 | 5.542 | 5.542 | 5.368 | 5.393 | 5.041 | 73,818 |
| 2025-08-26 | 5.543 | 5.559 | 5.476 | 5.531 | 5.170 | 32,734 |
| 2025-08-25 | 5.634 | 5.681 | 5.620 | 5.639 | 5.271 | 48,444 |
| 2025-08-22 | 5.589 | 5.668 | 5.589 | 5.643 | 5.275 | 79,140 |
| 2025-08-21 | 5.581 | 5.609 | 5.553 | 5.609 | 5.243 | 12,634 |
| 2025-08-20 | 5.590 | 5.610 | 5.564 | 5.579 | 5.215 | 24,807 |
| 2025-08-19 | 5.521 | 5.610 | 5.520 | 5.608 | 5.242 | 45,079 |
| 2025-08-18 | 5.511 | 5.517 | 5.447 | 5.489 | 5.131 | 41,647 |
| 2025-08-15 | 5.573 | 5.624 | 5.456 | 5.590 | 5.225 | 26,063 |
| 2025-08-14 | 5.444 | 5.514 | 5.444 | 5.511 | 5.151 | 24,058 |
| 2025-08-13 | 5.369 | 5.428 | 5.369 | 5.428 | 5.074 | 44,478 |
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.