Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	3.095	3.103	3.080	3.090	2.558	7,712,183
2024-03-07	3.101	3.109	3.067	3.070	2.542	3,148,008
2024-03-06	3.055	3.108	3.053	3.089	2.557	6,363,203
2024-03-05	3.003	3.065	3.000	3.035	2.513	4,878,336
2024-03-04	2.999	3.011	2.993	2.995	2.480	1,687,131
2024-03-01	2.944	3.023	2.944	3.009	2.491	3,465,645
2024-02-29	2.948	2.958	2.938	2.945	2.438	18,332,970
2024-02-28	2.951	2.958	2.941	2.948	2.440	938,793
2024-02-27	2.953	2.958	2.936	2.952	2.444	7,013,767
2024-02-26	2.942	2.961	2.931	2.940	2.434	3,727,927
2024-02-23	2.902	2.939	2.896	2.931	2.427	3,753,289
2024-02-22	2.890	2.926	2.890	2.902	2.402	3,169,256
2024-02-21	2.853	2.899	2.849	2.898	2.399	2,712,302
2024-02-20	2.829	2.850	2.828	2.835	2.347	33,532,179
2024-02-19	2.829	2.848	2.825	2.826	2.340	3,806,929
2024-02-16	2.829	2.860	2.820	2.820	2.334	8,313,015
2024-02-15	2.810	2.829	2.798	2.816	2.331	3,006,087
2024-02-14	2.801	2.829	2.783	2.803	2.320	1,822,483
2024-02-13	2.810	2.832	2.796	2.803	2.320	4,679,450
2024-02-12	2.797	2.828	2.797	2.804	2.322	6,179,501
2024-02-09	2.816	2.820	2.768	2.787	2.308	5,479,473
2024-02-08	2.844	2.857	2.812	2.846	2.356	7,882,238
2024-02-07	2.899	2.909	2.808	2.842	2.353	29,330,755
2024-02-06	2.895	2.956	2.866	2.902	2.403	35,590,582
2024-02-05	2.844	2.901	2.841	2.872	2.378	14,671,646
2024-02-02	2.812	2.818	2.769	2.793	2.312	4,444,540
2024-02-01	2.841	2.887	2.794	2.813	2.329	9,774,066
2024-01-31	2.875	2.900	2.859	2.876	2.381	14,495,054
2024-01-30	2.796	2.894	2.796	2.888	2.391	10,202,962
2024-01-29	2.823	2.829	2.778	2.790	2.309	3,131,986
2024-01-26	2.810	2.832	2.802	2.814	2.330	3,201,411
2024-01-25	2.827	2.847	2.803	2.819	2.334	6,222,786
2024-01-24	2.780	2.835	2.780	2.813	2.329	16,671,456
2024-01-23	2.769	2.784	2.760	2.772	2.295	1,390,004
2024-01-22	2.761	2.799	2.761	2.769	2.292	938,415
2024-01-19	2.773	2.785	2.749	2.772	2.295	8,231,040
2024-01-18	2.731	2.763	2.723	2.755	2.280	3,795,442
2024-01-17	2.712	2.736	2.697	2.725	2.256	4,271,010
2024-01-16	2.709	2.717	2.678	2.700	2.235	14,503,492
2024-01-15	2.737	2.743	2.712	2.732	2.261	3,715,383
2024-01-12	2.739	2.747	2.719	2.742	2.270	1,579,338
2024-01-11	2.751	2.771	2.719	2.732	2.262	2,767,030
2024-01-10	2.756	2.770	2.745	2.769	2.292	802,761
2024-01-09	2.793	2.802	2.755	2.772	2.295	1,873,492
2024-01-08	2.791	2.807	2.769	2.789	2.309	8,474,887
2024-01-05	2.743	2.805	2.734	2.793	2.313	4,584,812
2024-01-04	2.702	2.750	2.697	2.726	2.257	1,487,286
2024-01-03	2.697	2.716	2.684	2.686	2.223	5,153,308
2024-01-02	2.654	2.698	2.654	2.685	2.223	1,402,773
2023-12-29	2.638	2.652	2.634	2.642	2.187	657,845
2023-12-28	2.658	2.662	2.633	2.633	2.180	650,756
2023-12-27	2.644	2.658	2.636	2.638	2.184	1,229,727
2023-12-22	2.627	2.643	2.619	2.627	2.175	1,068,405
2023-12-21	2.633	2.641	2.620	2.638	2.184	3,883,005
2023-12-20	2.649	2.660	2.623	2.633	2.179	2,255,083
2023-12-19	2.623	2.652	2.614	2.649	2.193	1,825,730
2023-12-18	2.628	2.642	2.614	2.632	2.179	19,265,673
2023-12-15	2.624	2.648	2.615	2.636	2.182	1,111,346
2023-12-14	2.701	2.704	2.594	2.618	2.168	9,580,530
2023-12-13	2.695	2.697	2.681	2.692	2.229	12,819,045

← NewerPage 12 of 22 · 1,262 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.