Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.699 | 3.699 | 3.563 | 3.639 | 3.284 | 220,793 |
| 2024-11-21 | 3.706 | 3.706 | 3.646 | 3.667 | 3.310 | 34,020 |
| 2024-11-20 | 3.738 | 3.743 | 3.683 | 3.697 | 3.336 | 52,718 |
| 2024-11-19 | 3.758 | 3.765 | 3.646 | 3.697 | 3.336 | 9,352 |
| 2024-11-18 | 3.751 | 3.762 | 3.729 | 3.738 | 3.374 | 104,141 |
| 2024-11-15 | 3.891 | 3.918 | 3.889 | 3.900 | 3.367 | 13,153 |
| 2024-11-14 | 3.850 | 3.914 | 3.840 | 3.908 | 3.373 | 12,276 |
| 2024-11-13 | 3.824 | 3.868 | 3.822 | 3.825 | 3.302 | 7,776 |
| 2024-11-12 | 3.867 | 3.879 | 3.801 | 3.801 | 3.281 | 37,438 |
| 2024-11-11 | 3.867 | 3.921 | 3.856 | 3.898 | 3.365 | 91,463 |
| 2024-11-08 | 3.828 | 3.840 | 3.796 | 3.837 | 3.312 | 18,463 |
| 2024-11-07 | 4.015 | 4.015 | 3.847 | 3.859 | 3.331 | 68,129 |
| 2024-11-06 | 4.129 | 4.134 | 3.979 | 3.980 | 3.435 | 52,651 |
| 2024-11-05 | 4.075 | 4.100 | 4.061 | 4.099 | 3.538 | 18,551 |
| 2024-11-04 | 4.064 | 4.085 | 4.043 | 4.076 | 3.519 | 38,271 |
| 2024-11-01 | 3.951 | 4.041 | 3.951 | 4.035 | 3.483 | 22,550 |
| 2024-10-31 | 3.950 | 3.967 | 3.922 | 3.931 | 3.393 | 11,466 |
| 2024-10-30 | 3.950 | 3.988 | 3.910 | 3.943 | 3.404 | 11,083 |
| 2024-10-29 | 3.959 | 3.983 | 3.959 | 3.972 | 3.428 | 21,068 |
| 2024-10-28 | 3.912 | 3.927 | 3.895 | 3.927 | 3.390 | 4,972 |
| 2024-10-25 | 3.881 | 3.889 | 3.869 | 3.875 | 3.345 | 16,409 |
| 2024-10-24 | 3.888 | 3.916 | 3.881 | 3.881 | 3.350 | 25,257 |
| 2024-10-23 | 3.932 | 3.932 | 3.888 | 3.888 | 3.356 | 138,712 |
| 2024-10-22 | 3.940 | 3.952 | 3.903 | 3.935 | 3.397 | 41,307 |
| 2024-10-21 | 3.985 | 3.994 | 3.964 | 3.964 | 3.422 | 13,182 |
| 2024-10-18 | 3.948 | 3.997 | 3.948 | 3.995 | 3.448 | 56,951 |
| 2024-10-17 | 3.963 | 3.977 | 3.955 | 3.974 | 3.430 | 29,775 |
| 2024-10-16 | 3.950 | 3.960 | 3.890 | 3.921 | 3.385 | 40,616 |
| 2024-10-15 | 3.929 | 3.933 | 3.892 | 3.932 | 3.394 | 16,505 |
| 2024-10-14 | 3.905 | 3.923 | 3.877 | 3.923 | 3.387 | 75,830 |
| 2024-10-11 | 3.863 | 3.892 | 3.860 | 3.892 | 3.359 | 107,294 |
| 2024-10-10 | 3.836 | 3.848 | 3.826 | 3.848 | 3.321 | 77,720 |
| 2024-10-09 | 3.776 | 3.814 | 3.756 | 3.814 | 3.292 | 9,441 |
| 2024-10-08 | 3.794 | 3.798 | 3.773 | 3.785 | 3.267 | 1,351 |
| 2024-10-07 | 3.786 | 3.813 | 3.755 | 3.806 | 3.285 | 30,963 |
| 2024-10-04 | 3.715 | 3.779 | 3.709 | 3.770 | 3.254 | 45,804 |
| 2024-10-03 | 3.707 | 3.713 | 3.666 | 3.687 | 3.183 | 12,841 |
| 2024-10-02 | 3.721 | 3.743 | 3.681 | 3.717 | 3.209 | 19,382 |
| 2024-10-01 | 3.859 | 3.859 | 3.731 | 3.741 | 3.229 | 45,919 |
| 2024-09-30 | 3.865 | 3.865 | 3.830 | 3.840 | 3.315 | 106,270 |
| 2024-09-27 | 3.857 | 3.872 | 3.848 | 3.872 | 3.343 | 96,178 |
| 2024-09-26 | 3.806 | 3.879 | 3.804 | 3.879 | 3.349 | 84,307 |
| 2024-09-25 | 3.758 | 3.802 | 3.743 | 3.780 | 3.263 | 6,207 |
| 2024-09-24 | 3.782 | 3.807 | 3.770 | 3.778 | 3.261 | 13,175 |
| 2024-09-23 | 3.820 | 3.820 | 3.748 | 3.753 | 3.240 | 46,597 |
| 2024-09-20 | 3.819 | 3.850 | 3.803 | 3.828 | 3.305 | 79,947 |
| 2024-09-19 | 3.800 | 3.808 | 3.768 | 3.808 | 3.287 | 10,005 |
| 2024-09-18 | 3.783 | 3.790 | 3.764 | 3.766 | 3.251 | 11,935 |
| 2024-09-17 | 3.756 | 3.789 | 3.743 | 3.764 | 3.249 | 39,172 |
| 2024-09-16 | 3.734 | 3.762 | 3.716 | 3.738 | 3.227 | 20,387 |
| 2024-09-13 | 3.735 | 3.761 | 3.731 | 3.750 | 3.237 | 13,588 |
| 2024-09-12 | 3.732 | 3.743 | 3.682 | 3.735 | 3.224 | 77,719 |
| 2024-09-11 | 3.699 | 3.739 | 3.689 | 3.702 | 3.195 | 19,401 |
| 2024-09-10 | 3.725 | 3.741 | 3.687 | 3.687 | 3.183 | 21,122 |
| 2024-09-09 | 3.696 | 3.735 | 3.696 | 3.728 | 3.218 | 57,183 |
| 2024-09-06 | 3.729 | 3.783 | 3.668 | 3.668 | 3.166 | 19,556 |
| 2024-09-05 | 3.706 | 3.751 | 3.706 | 3.751 | 3.238 | 8,643 |
| 2024-09-04 | 3.691 | 3.738 | 3.691 | 3.715 | 3.207 | 24,687 |
| 2024-09-03 | 3.791 | 3.791 | 3.696 | 3.711 | 3.203 | 90,315 |
| 2024-09-02 | 3.778 | 3.792 | 3.770 | 3.780 | 3.263 | 67,382 |
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.