Intesa Sanpaolo S.p.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	4.887	4.936	4.877	4.925	4.603	21,189
2025-05-19	4.873	4.889	4.826	4.859	4.542	63,177
2025-05-16	4.963	4.981	4.946	4.971	4.487	34,727
2025-05-15	4.958	4.979	4.929	4.979	4.494	65,525
2025-05-14	4.915	4.952	4.878	4.952	4.469	51,222
2025-05-13	4.878	4.914	4.871	4.891	4.415	24,978
2025-05-12	4.949	4.963	4.857	4.891	4.414	56,253
2025-05-09	4.829	4.862	4.823	4.856	4.383	21,699
2025-05-08	4.714	4.810	4.709	4.810	4.341	50,143
2025-05-07	4.758	4.800	4.670	4.670	4.215	71,670
2025-05-06	4.825	4.825	4.687	4.763	4.299	141,197
2025-05-05	4.765	4.805	4.740	4.805	4.337	60,572
2025-05-02	4.758	4.773	4.730	4.758	4.294	117,537
2025-04-30	4.788	4.800	4.603	4.677	4.221	89,228
2025-04-29	4.724	4.765	4.718	4.750	4.287	13,103
2025-04-28	4.705	4.728	4.684	4.691	4.234	37,323
2025-04-25	4.601	4.668	4.578	4.668	4.213	27,578
2025-04-24	4.549	4.575	4.516	4.560	4.116	62,306
2025-04-23	4.492	4.545	4.458	4.545	4.102	45,447
2025-04-22	4.357	4.449	4.357	4.415	3.985	61,582
2025-04-17	4.385	4.394	4.345	4.357	3.933	13,208
2025-04-16	4.332	4.398	4.295	4.397	3.968	52,760
2025-04-15	4.284	4.379	4.269	4.359	3.934	163,118
2025-04-14	4.211	4.254	4.199	4.233	3.821	61,103
2025-04-11	4.191	4.200	4.050	4.128	3.726	71,652
2025-04-10	4.413	4.413	4.125	4.125	3.723	159,149
2025-04-09	3.892	3.933	3.815	3.910	3.529	84,874
2025-04-08	3.982	4.062	3.847	3.993	3.604	120,073
2025-04-07	3.531	4.100	3.474	3.904	3.524	318,225
2025-04-04	4.328	4.355	3.980	4.133	3.730	338,465
2025-04-03	4.663	4.666	4.450	4.458	4.024	73,422
2025-04-02	4.807	4.807	4.732	4.782	4.316	21,356
2025-04-01	4.776	4.807	4.759	4.789	4.322	17,214
2025-03-31	4.779	4.788	4.712	4.736	4.274	99,180
2025-03-28	4.852	4.879	4.821	4.823	4.353	48,901
2025-03-27	4.827	4.921	4.810	4.921	4.442	59,502
2025-03-26	4.990	4.999	4.900	4.900	4.422	23,863
2025-03-25	4.880	4.935	4.877	4.935	4.454	33,431
2025-03-24	4.868	4.870	4.830	4.835	4.364	22,919
2025-03-21	4.806	4.831	4.776	4.831	4.360	11,488
2025-03-20	4.947	4.954	4.776	4.794	4.327	89,752
2025-03-19	4.917	4.974	4.914	4.954	4.472	25,525
2025-03-18	4.853	4.938	4.853	4.938	4.457	20,842
2025-03-17	4.778	4.833	4.769	4.833	4.362	41,298
2025-03-14	4.685	4.810	4.685	4.797	4.330	45,926
2025-03-13	4.732	4.755	4.691	4.716	4.256	11,828
2025-03-12	4.763	4.823	4.737	4.769	4.304	38,532
2025-03-11	4.791	4.791	4.644	4.685	4.228	826,499
2025-03-10	4.914	4.915	4.758	4.792	4.325	72,164
2025-03-07	4.823	4.897	4.816	4.890	4.413	64,610
2025-03-06	4.886	4.902	4.831	4.866	4.392	43,955
2025-03-05	4.776	4.884	4.764	4.838	4.366	93,740
2025-03-04	4.794	4.794	4.613	4.666	4.212	83,542
2025-03-03	4.769	4.844	4.688	4.805	4.337	81,904
2025-02-28	4.731	4.746	4.720	4.735	4.273	20,283
2025-02-27	4.749	4.798	4.734	4.754	4.291	119,077
2025-02-26	4.672	4.788	4.668	4.769	4.305	66,186
2025-02-25	4.561	4.630	4.551	4.614	4.165	42,354
2025-02-24	4.519	4.549	4.484	4.532	4.091	33,716
2025-02-21	4.493	4.520	4.486	4.520	4.080	8,199

← NewerPage 7 of 22 · 1,275 trading daysOlder →

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.