Intesa Sanpaolo SpA historical data
| 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 22 · 1,265 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.