Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 4.493 | 4.520 | 4.486 | 4.520 | 4.080 | 8,199 |
| 2025-02-20 | 4.527 | 4.548 | 4.493 | 4.494 | 4.056 | 24,145 |
| 2025-02-19 | 4.581 | 4.590 | 4.508 | 4.510 | 4.071 | 95,750 |
| 2025-02-18 | 4.479 | 4.550 | 4.479 | 4.550 | 4.107 | 56,762 |
| 2025-02-17 | 4.423 | 4.480 | 4.423 | 4.472 | 4.036 | 61,979 |
| 2025-02-14 | 4.382 | 4.413 | 4.382 | 4.397 | 3.969 | 19,328 |
| 2025-02-13 | 4.441 | 4.441 | 4.373 | 4.380 | 3.953 | 31,693 |
| 2025-02-12 | 4.431 | 4.449 | 4.410 | 4.421 | 3.990 | 36,434 |
| 2025-02-11 | 4.347 | 4.422 | 4.339 | 4.422 | 3.991 | 122,257 |
| 2025-02-10 | 4.346 | 4.363 | 4.320 | 4.341 | 3.918 | 49,625 |
| 2025-02-07 | 4.358 | 4.360 | 4.322 | 4.357 | 3.932 | 33,618 |
| 2025-02-06 | 4.248 | 4.350 | 4.248 | 4.350 | 3.926 | 68,523 |
| 2025-02-05 | 4.234 | 4.249 | 4.201 | 4.228 | 3.816 | 58,998 |
| 2025-02-04 | 4.193 | 4.259 | 4.111 | 4.251 | 3.837 | 166,700 |
| 2025-02-03 | 4.120 | 4.173 | 4.120 | 4.170 | 3.764 | 146,851 |
| 2025-01-31 | 4.234 | 4.238 | 4.193 | 4.194 | 3.786 | 31,354 |
| 2025-01-30 | 4.256 | 4.267 | 4.217 | 4.218 | 3.807 | 29,528 |
| 2025-01-29 | 4.219 | 4.251 | 4.195 | 4.251 | 3.837 | 92,976 |
| 2025-01-28 | 4.182 | 4.218 | 4.160 | 4.194 | 3.785 | 47,479 |
| 2025-01-27 | 4.178 | 4.200 | 4.138 | 4.177 | 3.770 | 64,229 |
| 2025-01-24 | 4.203 | 4.219 | 4.179 | 4.195 | 3.786 | 21,664 |
| 2025-01-23 | 4.114 | 4.178 | 4.113 | 4.178 | 3.771 | 39,133 |
| 2025-01-22 | 4.159 | 4.164 | 4.099 | 4.099 | 3.699 | 8,158 |
| 2025-01-21 | 4.173 | 4.175 | 4.147 | 4.162 | 3.756 | 35,156 |
| 2025-01-20 | 4.172 | 4.191 | 4.160 | 4.172 | 3.765 | 52,261 |
| 2025-01-17 | 4.114 | 4.147 | 4.114 | 4.142 | 3.739 | 236,678 |
| 2025-01-16 | 4.108 | 4.132 | 4.097 | 4.097 | 3.698 | 16,745 |
| 2025-01-15 | 4.066 | 4.091 | 4.050 | 4.080 | 3.683 | 35,107 |
| 2025-01-14 | 4.003 | 4.072 | 4.003 | 4.072 | 3.675 | 44,140 |
| 2025-01-13 | 4.012 | 4.014 | 3.954 | 3.962 | 3.576 | 17,591 |
| 2025-01-10 | 3.990 | 4.032 | 3.990 | 4.014 | 3.623 | 41,283 |
| 2025-01-09 | 3.937 | 3.990 | 3.931 | 3.990 | 3.601 | 8,154 |
| 2025-01-08 | 3.918 | 3.967 | 3.918 | 3.967 | 3.580 | 31,239 |
| 2025-01-07 | 3.901 | 3.922 | 3.842 | 3.912 | 3.531 | 34,460 |
| 2025-01-06 | 3.874 | 3.933 | 3.844 | 3.933 | 3.550 | 30,704 |
| 2025-01-03 | 3.844 | 3.879 | 3.836 | 3.848 | 3.473 | 10,379 |
| 2025-01-02 | 3.898 | 3.898 | 3.750 | 3.848 | 3.473 | 14,109 |
| 2024-12-30 | 3.861 | 3.885 | 3.849 | 3.872 | 3.495 | 8,341 |
| 2024-12-27 | 3.817 | 3.867 | 3.805 | 3.859 | 3.483 | 45,734 |
| 2024-12-23 | 3.835 | 3.835 | 3.800 | 3.820 | 3.448 | 17,677 |
| 2024-12-20 | 3.811 | 3.848 | 3.767 | 3.835 | 3.461 | 24,008 |
| 2024-12-19 | 3.851 | 3.888 | 3.844 | 3.853 | 3.477 | 17,561 |
| 2024-12-18 | 3.873 | 3.912 | 3.851 | 3.902 | 3.522 | 10,759 |
| 2024-12-17 | 3.928 | 3.929 | 3.868 | 3.868 | 3.491 | 27,930 |
| 2024-12-16 | 3.946 | 3.986 | 3.935 | 3.951 | 3.566 | 25,263 |
| 2024-12-13 | 3.906 | 3.962 | 3.906 | 3.962 | 3.576 | 9,645 |
| 2024-12-12 | 3.887 | 3.893 | 3.870 | 3.893 | 3.513 | 14,766 |
| 2024-12-11 | 3.849 | 3.849 | 3.760 | 3.760 | 3.394 | 4,638 |
| 2024-12-10 | 3.835 | 3.852 | 3.815 | 3.843 | 3.469 | 11,650 |
| 2024-12-09 | 3.866 | 3.870 | 3.833 | 3.870 | 3.493 | 19,161 |
| 2024-12-06 | 3.830 | 3.845 | 3.830 | 3.837 | 3.463 | 13,918 |
| 2024-12-05 | 3.758 | 3.828 | 3.758 | 3.816 | 3.444 | 30,975 |
| 2024-12-04 | 3.701 | 3.756 | 3.701 | 3.712 | 3.350 | 49,052 |
| 2024-12-03 | 3.645 | 3.702 | 3.645 | 3.681 | 3.323 | 12,417 |
| 2024-12-02 | 3.588 | 3.666 | 3.588 | 3.625 | 3.272 | 23,187 |
| 2024-11-29 | 3.597 | 3.637 | 3.590 | 3.637 | 3.283 | 16,357 |
| 2024-11-28 | 3.580 | 3.613 | 3.577 | 3.612 | 3.260 | 10,690 |
| 2024-11-27 | 3.554 | 3.579 | 3.520 | 3.579 | 3.230 | 30,572 |
| 2024-11-26 | 3.545 | 3.595 | 3.545 | 3.586 | 3.236 | 17,486 |
| 2024-11-25 | 3.655 | 3.655 | 3.556 | 3.602 | 3.251 | 34,326 |
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.