Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 3.740 | 3.782 | 3.740 | 3.750 | 3.236 | 1,378,627 |
| 2024-08-29 | 3.705 | 3.741 | 3.705 | 3.714 | 3.205 | 936,465 |
| 2024-08-28 | 3.702 | 3.717 | 3.681 | 3.705 | 3.197 | 929,314 |
| 2024-08-27 | 3.660 | 3.697 | 3.656 | 3.660 | 3.159 | 5,079,832 |
| 2024-08-23 | 3.632 | 3.684 | 3.632 | 3.656 | 3.155 | 3,214,820 |
| 2024-08-22 | 3.613 | 3.627 | 3.599 | 3.617 | 3.121 | 1,177,193 |
| 2024-08-21 | 3.590 | 3.632 | 3.589 | 3.597 | 3.104 | 5,203,329 |
| 2024-08-20 | 3.608 | 3.641 | 3.580 | 3.595 | 3.102 | 1,461,314 |
| 2024-08-19 | 3.605 | 3.639 | 3.605 | 3.618 | 3.122 | 3,817,466 |
| 2024-08-16 | 3.560 | 3.596 | 3.560 | 3.573 | 3.083 | 1,396,036 |
| 2024-08-15 | 3.489 | 3.489 | 3.489 | 3.489 | 3.011 | 0 |
| 2024-08-14 | 3.474 | 3.499 | 3.474 | 3.481 | 3.004 | 2,440,064 |
| 2024-08-13 | 3.493 | 3.495 | 3.450 | 3.469 | 2.994 | 20,487,287 |
| 2024-08-12 | 3.473 | 3.500 | 3.467 | 3.475 | 2.998 | 6,869,052 |
| 2024-08-09 | 3.447 | 3.489 | 3.435 | 3.448 | 2.976 | 10,712,973 |
| 2024-08-08 | 3.457 | 3.457 | 3.389 | 3.433 | 2.962 | 5,491,029 |
| 2024-08-07 | 3.418 | 3.489 | 3.380 | 3.474 | 2.998 | 3,590,372 |
| 2024-08-06 | 3.418 | 3.460 | 3.340 | 3.354 | 2.894 | 24,331,242 |
| 2024-08-05 | 3.433 | 3.433 | 3.188 | 3.412 | 2.944 | 21,873,840 |
| 2024-08-02 | 3.511 | 3.549 | 3.431 | 3.443 | 2.971 | 25,119,879 |
| 2024-08-01 | 3.727 | 3.727 | 3.583 | 3.589 | 3.097 | 19,749,437 |
| 2024-07-31 | 3.790 | 3.836 | 3.732 | 3.754 | 3.239 | 2,264,257 |
| 2024-07-30 | 3.673 | 3.823 | 3.667 | 3.788 | 3.269 | 10,918,607 |
| 2024-07-29 | 3.700 | 3.736 | 3.658 | 3.685 | 3.180 | 5,415,141 |
| 2024-07-26 | 3.695 | 3.710 | 3.675 | 3.685 | 3.180 | 3,223,856 |
| 2024-07-25 | 3.695 | 3.707 | 3.650 | 3.668 | 3.165 | 3,927,786 |
| 2024-07-24 | 3.742 | 3.750 | 3.692 | 3.729 | 3.218 | 1,722,546 |
| 2024-07-23 | 3.727 | 3.758 | 3.718 | 3.738 | 3.225 | 4,440,204 |
| 2024-07-22 | 3.660 | 3.724 | 3.660 | 3.719 | 3.209 | 12,405,955 |
| 2024-07-19 | 3.659 | 3.676 | 3.637 | 3.652 | 3.152 | 3,984,434 |
| 2024-07-18 | 3.658 | 3.693 | 3.654 | 3.660 | 3.158 | 6,490,072 |
| 2024-07-17 | 3.639 | 3.658 | 3.620 | 3.632 | 3.135 | 7,075,250 |
| 2024-07-16 | 3.609 | 3.653 | 3.579 | 3.624 | 3.127 | 9,037,201 |
| 2024-07-15 | 3.622 | 3.634 | 3.589 | 3.607 | 3.113 | 4,786,161 |
| 2024-07-12 | 3.602 | 3.624 | 3.591 | 3.595 | 3.102 | 6,930,834 |
| 2024-07-11 | 3.580 | 3.596 | 3.542 | 3.591 | 3.099 | 16,330,471 |
| 2024-07-10 | 3.555 | 3.594 | 3.539 | 3.559 | 3.072 | 11,314,338 |
| 2024-07-09 | 3.563 | 3.575 | 3.533 | 3.555 | 3.068 | 7,176,482 |
| 2024-07-08 | 3.545 | 3.624 | 3.539 | 3.577 | 3.087 | 15,825,863 |
| 2024-07-05 | 3.595 | 3.597 | 3.523 | 3.554 | 3.067 | 7,556,383 |
| 2024-07-04 | 3.573 | 3.593 | 3.573 | 3.581 | 3.090 | 3,164,236 |
| 2024-07-03 | 3.535 | 3.585 | 3.530 | 3.577 | 3.086 | 4,148,497 |
| 2024-07-02 | 3.572 | 3.582 | 3.516 | 3.537 | 3.053 | 4,764,929 |
| 2024-07-01 | 3.540 | 3.586 | 3.540 | 3.561 | 3.073 | 2,878,919 |
| 2024-06-28 | 3.458 | 3.519 | 3.456 | 3.456 | 2.982 | 13,942,857 |
| 2024-06-27 | 3.522 | 3.528 | 3.448 | 3.480 | 3.003 | 10,985,537 |
| 2024-06-26 | 3.546 | 3.560 | 3.490 | 3.505 | 3.025 | 12,223,146 |
| 2024-06-25 | 3.534 | 3.549 | 3.501 | 3.511 | 3.030 | 8,717,047 |
| 2024-06-24 | 3.463 | 3.535 | 3.463 | 3.517 | 3.035 | 5,742,925 |
| 2024-06-21 | 3.486 | 3.486 | 3.418 | 3.439 | 2.968 | 11,455,044 |
| 2024-06-20 | 3.472 | 3.511 | 3.463 | 3.479 | 3.002 | 9,644,744 |
| 2024-06-19 | 3.424 | 3.482 | 3.407 | 3.452 | 2.979 | 22,467,250 |
| 2024-06-18 | 3.415 | 3.446 | 3.400 | 3.426 | 2.957 | 36,875,210 |
| 2024-06-17 | 3.334 | 3.395 | 3.334 | 3.364 | 2.903 | 30,176,848 |
| 2024-06-14 | 3.411 | 3.411 | 3.259 | 3.294 | 2.842 | 5,209,028 |
| 2024-06-13 | 3.530 | 3.539 | 3.405 | 3.420 | 2.951 | 21,798,984 |
| 2024-06-12 | 3.501 | 3.544 | 3.501 | 3.539 | 3.054 | 12,347,829 |
| 2024-06-11 | 3.572 | 3.578 | 3.448 | 3.465 | 2.990 | 47,527,387 |
| 2024-06-10 | 3.569 | 3.575 | 3.527 | 3.562 | 3.074 | 8,882,071 |
| 2024-06-07 | 3.602 | 3.615 | 3.555 | 3.606 | 3.112 | 2,793,954 |
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.