Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 3.566 | 3.614 | 3.511 | 3.600 | 3.107 | 12,387,678 |
| 2024-06-05 | 3.568 | 3.588 | 3.535 | 3.563 | 3.075 | 1,647,911 |
| 2024-06-04 | 3.635 | 3.639 | 3.544 | 3.553 | 3.066 | 1,527,140 |
| 2024-06-03 | 3.637 | 3.654 | 3.621 | 3.639 | 3.140 | 11,709,739 |
| 2024-05-31 | 3.630 | 3.652 | 3.601 | 3.626 | 3.129 | 1,835,315 |
| 2024-05-30 | 3.528 | 3.615 | 3.526 | 3.598 | 3.105 | 8,391,717 |
| 2024-05-29 | 3.601 | 3.620 | 3.506 | 3.534 | 3.050 | 1,868,491 |
| 2024-05-28 | 3.575 | 3.639 | 3.575 | 3.603 | 3.110 | 2,111,941 |
| 2024-05-24 | 3.545 | 3.553 | 3.480 | 3.548 | 3.061 | 1,397,782 |
| 2024-05-23 | 3.545 | 3.558 | 3.506 | 3.545 | 3.059 | 1,138,323 |
| 2024-05-22 | 3.564 | 3.572 | 3.529 | 3.562 | 3.074 | 1,470,382 |
| 2024-05-21 | 3.580 | 3.583 | 3.531 | 3.549 | 3.062 | 2,385,759 |
| 2024-05-20 | 3.648 | 3.659 | 3.547 | 3.572 | 3.083 | 2,128,251 |
| 2024-05-17 | 3.733 | 3.757 | 3.715 | 3.739 | 3.095 | 3,238,322 |
| 2024-05-16 | 3.726 | 3.743 | 3.708 | 3.733 | 3.091 | 1,261,260 |
| 2024-05-15 | 3.743 | 3.748 | 3.683 | 3.726 | 3.085 | 3,445,691 |
| 2024-05-14 | 3.634 | 3.732 | 3.628 | 3.707 | 3.069 | 3,609,288 |
| 2024-05-13 | 3.605 | 3.643 | 3.601 | 3.639 | 3.012 | 3,466,042 |
| 2024-05-10 | 3.581 | 3.609 | 3.576 | 3.593 | 2.975 | 5,228,226 |
| 2024-05-09 | 3.595 | 3.610 | 3.537 | 3.555 | 2.943 | 16,698,786 |
| 2024-05-08 | 3.606 | 3.626 | 3.562 | 3.569 | 2.955 | 5,802,769 |
| 2024-05-07 | 3.586 | 3.599 | 3.563 | 3.586 | 2.969 | 2,402,946 |
| 2024-05-03 | 3.568 | 3.597 | 3.437 | 3.439 | 2.847 | 4,606,894 |
| 2024-05-02 | 3.545 | 3.593 | 3.535 | 3.582 | 2.965 | 1,321,390 |
| 2024-05-01 | 3.533 | 3.557 | 3.526 | 3.557 | 2.945 | 692,280 |
| 2024-04-30 | 3.544 | 3.575 | 3.526 | 3.557 | 2.945 | 5,601,705 |
| 2024-04-29 | 3.542 | 3.576 | 3.523 | 3.526 | 2.919 | 1,114,225 |
| 2024-04-26 | 3.510 | 3.555 | 3.508 | 3.531 | 2.923 | 3,210,761 |
| 2024-04-25 | 3.515 | 3.548 | 3.482 | 3.494 | 2.892 | 5,370,441 |
| 2024-04-24 | 3.548 | 3.563 | 3.504 | 3.516 | 2.911 | 13,318,405 |
| 2024-04-23 | 3.439 | 3.528 | 3.439 | 3.513 | 2.908 | 2,132,797 |
| 2024-04-22 | 3.397 | 3.437 | 3.397 | 3.415 | 2.827 | 1,015,862 |
| 2024-04-19 | 3.350 | 3.377 | 3.308 | 3.358 | 2.780 | 3,653,085 |
| 2024-04-18 | 3.319 | 3.350 | 3.304 | 3.328 | 2.755 | 5,347,141 |
| 2024-04-17 | 3.260 | 3.316 | 3.260 | 3.307 | 2.738 | 1,803,358 |
| 2024-04-16 | 3.257 | 3.286 | 3.245 | 3.269 | 2.706 | 1,420,183 |
| 2024-04-15 | 3.322 | 3.372 | 3.321 | 3.333 | 2.760 | 1,633,527 |
| 2024-04-12 | 3.286 | 3.342 | 3.282 | 3.288 | 2.722 | 2,589,280 |
| 2024-04-11 | 3.347 | 3.360 | 3.246 | 3.253 | 2.693 | 4,738,219 |
| 2024-04-10 | 3.338 | 3.363 | 3.287 | 3.332 | 2.758 | 1,693,526 |
| 2024-04-09 | 3.358 | 3.363 | 3.291 | 3.323 | 2.751 | 1,979,549 |
| 2024-04-08 | 3.330 | 3.360 | 3.319 | 3.338 | 2.764 | 1,412,380 |
| 2024-04-05 | 3.334 | 3.334 | 3.267 | 3.319 | 2.747 | 2,448,596 |
| 2024-04-04 | 3.404 | 3.419 | 3.385 | 3.408 | 2.822 | 2,826,279 |
| 2024-04-03 | 3.362 | 3.408 | 3.362 | 3.402 | 2.817 | 1,398,374 |
| 2024-04-02 | 3.370 | 3.399 | 3.348 | 3.372 | 2.792 | 3,203,859 |
| 2024-03-28 | 3.355 | 3.380 | 3.351 | 3.361 | 2.782 | 14,938,041 |
| 2024-03-27 | 3.349 | 3.366 | 3.342 | 3.344 | 2.768 | 1,889,583 |
| 2024-03-26 | 3.318 | 3.359 | 3.318 | 3.353 | 2.776 | 2,716,141 |
| 2024-03-25 | 3.301 | 3.326 | 3.291 | 3.323 | 2.751 | 5,055,312 |
| 2024-03-22 | 3.293 | 3.310 | 3.267 | 3.284 | 2.719 | 1,514,223 |
| 2024-03-21 | 3.278 | 3.300 | 3.278 | 3.297 | 2.729 | 3,595,429 |
| 2024-03-20 | 3.278 | 3.286 | 3.248 | 3.280 | 2.715 | 7,764,287 |
| 2024-03-19 | 3.233 | 3.280 | 3.232 | 3.274 | 2.710 | 6,964,941 |
| 2024-03-18 | 3.236 | 3.248 | 3.215 | 3.230 | 2.674 | 4,183,617 |
| 2024-03-15 | 3.171 | 3.228 | 3.151 | 3.199 | 2.649 | 3,480,661 |
| 2024-03-14 | 3.182 | 3.197 | 3.164 | 3.173 | 2.627 | 2,769,838 |
| 2024-03-13 | 3.144 | 3.200 | 3.142 | 3.186 | 2.637 | 1,790,704 |
| 2024-03-12 | 3.080 | 3.138 | 3.080 | 3.124 | 2.586 | 1,181,169 |
| 2024-03-11 | 3.071 | 3.071 | 3.026 | 3.064 | 2.537 | 8,661,923 |
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.