Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5.345 | 5.372 | 5.345 | 5.345 | 4.996 | 24,520 |
| 2025-08-11 | 5.363 | 5.363 | 5.304 | 5.328 | 4.980 | 46,941 |
| 2025-08-08 | 5.265 | 5.350 | 5.265 | 5.339 | 4.991 | 76,004 |
| 2025-08-07 | 5.188 | 5.254 | 5.188 | 5.254 | 4.911 | 98,596 |
| 2025-08-06 | 5.163 | 5.188 | 5.163 | 5.170 | 4.833 | 15,403 |
| 2025-08-05 | 5.171 | 5.171 | 5.101 | 5.136 | 4.801 | 7,585 |
| 2025-08-04 | 5.069 | 5.176 | 5.069 | 5.163 | 4.826 | 39,122 |
| 2025-08-01 | 5.232 | 5.232 | 4.979 | 5.003 | 4.677 | 31,546 |
| 2025-07-31 | 5.435 | 5.435 | 5.296 | 5.296 | 4.950 | 24,090 |
| 2025-07-30 | 5.180 | 5.468 | 5.180 | 5.425 | 5.071 | 66,232 |
| 2025-07-29 | 5.116 | 5.219 | 5.116 | 5.199 | 4.860 | 24,685 |
| 2025-07-28 | 5.098 | 5.142 | 5.074 | 5.085 | 4.753 | 71,053 |
| 2025-07-25 | 5.045 | 5.071 | 5.042 | 5.061 | 4.731 | 16,575 |
| 2025-07-24 | 5.089 | 5.089 | 5.026 | 5.066 | 4.735 | 16,200 |
| 2025-07-23 | 4.966 | 5.033 | 4.963 | 5.019 | 4.692 | 28,582 |
| 2025-07-22 | 4.913 | 4.928 | 4.899 | 4.921 | 4.599 | 3,725 |
| 2025-07-21 | 4.913 | 4.926 | 4.888 | 4.926 | 4.605 | 19,134 |
| 2025-07-18 | 4.954 | 4.954 | 4.924 | 4.937 | 4.614 | 6,477 |
| 2025-07-17 | 4.902 | 4.925 | 4.851 | 4.925 | 4.603 | 16,549 |
| 2025-07-16 | 4.888 | 4.935 | 4.883 | 4.889 | 4.570 | 27,469 |
| 2025-07-15 | 4.957 | 4.957 | 4.868 | 4.872 | 4.554 | 20,785 |
| 2025-07-14 | 4.873 | 4.941 | 4.867 | 4.930 | 4.608 | 18,617 |
| 2025-07-11 | 4.977 | 4.977 | 4.897 | 4.922 | 4.600 | 26,269 |
| 2025-07-10 | 5.086 | 5.086 | 4.989 | 4.989 | 4.664 | 35,431 |
| 2025-07-09 | 4.966 | 5.068 | 4.966 | 5.068 | 4.737 | 75,245 |
| 2025-07-08 | 4.940 | 4.956 | 4.909 | 4.943 | 4.620 | 43,975 |
| 2025-07-07 | 4.884 | 4.938 | 4.882 | 4.938 | 4.616 | 30,918 |
| 2025-07-04 | 4.934 | 4.934 | 4.856 | 4.868 | 4.550 | 19,411 |
| 2025-07-03 | 4.879 | 4.920 | 4.856 | 4.920 | 4.599 | 28,996 |
| 2025-07-02 | 4.885 | 4.888 | 4.835 | 4.888 | 4.569 | 12,160 |
| 2025-07-01 | 4.884 | 4.884 | 4.840 | 4.844 | 4.528 | 30,844 |
| 2025-06-30 | 4.892 | 4.892 | 4.843 | 4.891 | 4.571 | 9,248 |
| 2025-06-27 | 4.831 | 4.878 | 4.811 | 4.878 | 4.559 | 31,442 |
| 2025-06-26 | 4.837 | 4.837 | 4.803 | 4.811 | 4.497 | 3,748 |
| 2025-06-25 | 4.870 | 4.870 | 4.813 | 4.831 | 4.515 | 8,643 |
| 2025-06-24 | 4.861 | 4.882 | 4.839 | 4.867 | 4.549 | 43,152 |
| 2025-06-23 | 4.776 | 4.801 | 4.755 | 4.758 | 4.447 | 14,584 |
| 2025-06-20 | 4.807 | 4.840 | 4.802 | 4.807 | 4.493 | 32,512 |
| 2025-06-19 | 4.796 | 4.821 | 4.754 | 4.754 | 4.444 | 11,193 |
| 2025-06-18 | 4.824 | 4.840 | 4.800 | 4.825 | 4.510 | 11,947 |
| 2025-06-17 | 4.890 | 4.890 | 4.802 | 4.807 | 4.493 | 76,454 |
| 2025-06-16 | 4.863 | 4.938 | 4.863 | 4.931 | 4.609 | 59,894 |
| 2025-06-13 | 4.788 | 4.835 | 4.781 | 4.818 | 4.504 | 64,521 |
| 2025-06-12 | 4.863 | 4.881 | 4.840 | 4.857 | 4.540 | 35,770 |
| 2025-06-11 | 4.899 | 4.906 | 4.880 | 4.887 | 4.568 | 28,756 |
| 2025-06-10 | 4.970 | 4.989 | 4.887 | 4.887 | 4.568 | 30,689 |
| 2025-06-09 | 5.028 | 5.028 | 4.998 | 5.008 | 4.681 | 32,859 |
| 2025-06-06 | 4.939 | 5.024 | 4.919 | 5.020 | 4.692 | 87,555 |
| 2025-06-05 | 4.865 | 4.947 | 4.857 | 4.947 | 4.624 | 25,211 |
| 2025-06-04 | 4.914 | 4.927 | 4.811 | 4.811 | 4.497 | 26,256 |
| 2025-06-03 | 4.913 | 4.913 | 4.849 | 4.889 | 4.570 | 8,784 |
| 2025-06-02 | 4.892 | 4.918 | 4.857 | 4.905 | 4.585 | 51,821 |
| 2025-05-30 | 4.870 | 4.917 | 4.866 | 4.917 | 4.596 | 52,106 |
| 2025-05-29 | 4.869 | 4.919 | 4.830 | 4.854 | 4.537 | 49,976 |
| 2025-05-28 | 4.857 | 4.888 | 4.840 | 4.842 | 4.526 | 10,214 |
| 2025-05-27 | 4.841 | 4.854 | 4.815 | 4.844 | 4.528 | 19,120 |
| 2025-05-26 | 4.845 | 4.855 | 4.816 | 4.835 | 4.519 | 42,178 |
| 2025-05-23 | 4.923 | 4.941 | 4.700 | 4.749 | 4.439 | 51,701 |
| 2025-05-22 | 4.924 | 4.928 | 4.888 | 4.920 | 4.599 | 16,461 |
| 2025-05-21 | 4.950 | 4.960 | 4.909 | 4.943 | 4.621 | 24,398 |
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.