Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	6.009	6.009	5.996	6.009	6.009	3,276
2026-10-16	6.144	6.180	6.136	6.136	6.136	4,056
2026-10-15	6.161	6.203	6.071	6.146	6.146	1,719,275
2026-10-14	6.183	6.248	6.112	6.146	6.146	3,053,347
2026-10-13	6.195	6.255	6.174	6.195	6.195	4,154,076
2026-10-12	6.159	6.222	6.159	6.182	6.182	1,473,727
2026-10-09	6.139	6.143	6.071	6.137	6.137	6,816,956
2026-10-08	6.130	6.154	6.052	6.127	6.127	2,781,685
2026-10-07	6.483	6.483	6.204	6.269	6.269	4,457,715
2026-10-06	6.435	6.544	6.425	6.507	6.507	1,758,524
2026-10-05	6.335	6.427	6.287	6.426	6.426	3,326,844
2026-10-02	6.409	6.443	6.256	6.278	6.278	8,877,587
2026-10-01	6.623	6.623	6.378	6.450	6.450	3,642,136
2026-09-30	6.765	6.804	6.647	6.698	6.698	3,403,764
2026-09-29	6.800	6.839	6.747	6.749	6.749	1,304,086
2026-09-28	6.794	6.812	6.735	6.773	6.773	3,041,380
2026-09-25	6.741	6.824	6.731	6.746	6.746	20,258,116
2026-09-24	6.714	6.772	6.670	6.714	6.714	2,197,270
2026-09-23	6.723	6.808	6.688	6.713	6.713	2,242,334
2026-09-22	6.781	6.815	6.718	6.774	6.774	1,654,123
2026-09-21	6.718	6.797	6.718	6.772	6.772	1,236,913
2026-09-18	6.802	6.814	6.654	6.654	6.654	2,904,511
2026-09-17	6.754	6.828	6.754	6.780	6.780	1,390,403
2026-09-16	6.736	6.767	6.702	6.739	6.739	12,973,715
2026-09-15	6.706	6.756	6.562	6.713	6.713	4,025,196
2026-09-14	6.800	6.823	6.657	6.711	6.711	2,896,490
2026-09-11	6.723	6.832	6.723	6.815	6.815	2,530,403
2026-09-10	6.646	6.724	6.616	6.684	6.684	1,380,058
2026-09-09	6.627	6.656	6.516	6.625	6.625	2,213,445
2026-09-08	6.740	6.740	6.645	6.687	6.687	1,614,929
2026-09-07	6.732	6.763	6.711	6.734	6.734	767,445
2026-09-04	6.722	6.750	6.678	6.712	6.712	2,438,198
2026-09-03	6.672	6.738	6.646	6.673	6.673	965,181
2026-09-02	6.676	6.723	6.629	6.670	6.670	1,985,950
2026-09-01	6.780	6.793	6.638	6.690	6.690	11,174,044
2026-08-28	6.784	6.839	6.777	6.784	6.784	1,812,509
2026-08-27	6.881	6.887	6.730	6.793	6.793	1,680,172
2026-08-26	6.837	6.901	6.837	6.866	6.866	2,174,001
2026-08-25	6.824	6.907	6.824	6.842	6.842	1,865,257
2026-08-24	6.782	6.834	6.736	6.793	6.793	1,451,622
2026-08-21	6.826	6.859	6.745	6.758	6.758	2,402,626
2026-08-20	6.813	6.857	6.799	6.802	6.802	2,435,116
2026-08-19	6.881	6.912	6.787	6.835	6.835	4,890,781
2026-08-18	6.890	6.928	6.853	6.881	6.881	1,322,781
2026-08-17	6.925	6.940	6.885	6.885	6.885	803,477
2026-08-14	6.883	6.926	6.860	6.883	6.883	1,210,177
2026-08-13	6.870	6.928	6.870	6.897	6.897	6,198,056
2026-08-12	6.835	6.878	6.750	6.874	6.874	3,010,739
2026-08-11	6.840	6.869	6.813	6.837	6.837	2,613,192
2026-08-10	6.828	6.858	6.787	6.858	6.858	3,411,240
2026-08-07	6.818	6.989	6.798	6.813	6.813	4,146,453
2026-08-06	6.801	6.870	6.770	6.801	6.801	4,213,687
2026-08-05	6.791	6.825	6.750	6.791	6.791	4,403,864
2026-08-04	6.731	6.813	6.711	6.788	6.788	12,989,006
2026-08-03	6.582	6.699	6.582	6.652	6.652	3,718,496
2026-07-31	6.514	6.610	6.509	6.582	6.582	4,885,477
2026-07-30	6.421	6.597	6.261	6.505	6.505	2,558,675
2026-07-29	6.478	6.548	6.413	6.454	6.454	2,747,566
2026-07-28	6.513	6.563	6.466	6.509	6.509	8,418,468
2026-07-27	6.491	6.517	6.453	6.502	6.502	2,081,609

Page 1 of 5 · 253 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
2021-05-24	0.0274 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.