Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	2.695	2.697	2.681	2.692	2.229	12,819,045
2023-12-12	2.694	2.713	2.680	2.701	2.236	3,865,003
2023-12-11	2.695	2.703	2.684	2.699	2.234	13,890,005
2023-12-08	2.685	2.690	2.662	2.682	2.220	3,531,163
2023-12-07	2.709	2.709	2.659	2.665	2.206	4,726,784
2023-12-06	2.696	2.712	2.690	2.693	2.230	12,515,623
2023-12-05	2.689	2.714	2.670	2.703	2.238	5,369,731
2023-12-04	2.670	2.695	2.670	2.676	2.215	903,422
2023-12-01	2.650	2.670	2.650	2.651	2.194	32,655,791
2023-11-30	2.654	2.659	2.628	2.651	2.195	3,300,673
2023-11-29	2.630	2.658	2.630	2.652	2.196	3,399,102
2023-11-28	2.601	2.625	2.600	2.607	2.158	28,041,995
2023-11-27	2.598	2.610	2.588	2.594	2.147	5,824,494
2023-11-24	2.560	2.605	2.557	2.587	2.142	4,527,305
2023-11-23	2.542	2.565	2.536	2.547	2.108	1,731,711
2023-11-22	2.531	2.565	2.531	2.560	2.120	4,388,597
2023-11-21	2.556	2.559	2.517	2.530	2.095	4,911,197
2023-11-20	2.589	2.608	2.566	2.590	2.144	6,945,062
2023-11-17	2.648	2.675	2.645	2.653	2.077	1,972,552
2023-11-16	2.653	2.658	2.640	2.652	2.077	5,903,491
2023-11-15	2.637	2.664	2.637	2.647	2.073	7,936,954
2023-11-14	2.617	2.633	2.598	2.617	2.049	6,282,531
2023-11-13	2.566	2.603	2.566	2.602	2.037	2,062,870
2023-11-10	2.576	2.585	2.557	2.573	2.014	4,336,296
2023-11-09	2.575	2.586	2.565	2.578	2.019	10,995,527
2023-11-08	2.565	2.589	2.540	2.589	2.027	11,454,058
2023-11-07	2.568	2.582	2.552	2.575	2.016	7,923,067
2023-11-06	2.595	2.610	2.568	2.591	2.029	5,311,158
2023-11-03	2.546	2.593	2.526	2.577	2.018	8,223,615
2023-11-02	2.500	2.538	2.500	2.531	1.981	5,063,464
2023-11-01	2.464	2.507	2.464	2.498	1.956	2,496,187
2023-10-31	2.411	2.464	2.406	2.456	1.923	7,331,936
2023-10-30	2.380	2.411	2.378	2.409	1.886	1,111,493
2023-10-27	2.372	2.403	2.366	2.391	1.872	3,962,949
2023-10-26	2.337	2.372	2.315	2.359	1.847	2,666,969
2023-10-25	2.360	2.360	2.338	2.355	1.844	1,412,663
2023-10-24	2.381	2.382	2.348	2.376	1.860	5,761,553
2023-10-23	2.340	2.375	2.335	2.358	1.846	4,709,287
2023-10-20	2.358	2.358	2.332	2.349	1.839	11,159,694
2023-10-19	2.400	2.402	2.365	2.402	1.880	5,327,314
2023-10-18	2.429	2.434	2.393	2.402	1.880	1,129,805
2023-10-17	2.418	2.440	2.412	2.427	1.900	3,568,643
2023-10-16	2.406	2.429	2.394	2.418	1.893	4,729,716
2023-10-13	2.449	2.449	2.399	2.423	1.897	2,103,821
2023-10-12	2.446	2.475	2.446	2.465	1.930	8,133,626
2023-10-11	2.428	2.453	2.408	2.451	1.919	3,121,429
2023-10-10	2.402	2.434	2.399	2.428	1.901	8,342,964
2023-10-09	2.380	2.416	2.344	2.372	1.857	4,622,722
2023-10-06	2.368	2.405	2.353	2.391	1.872	3,669,512
2023-10-05	2.379	2.387	2.346	2.359	1.847	4,582,542
2023-10-04	2.367	2.380	2.348	2.357	1.846	5,039,983
2023-10-03	2.403	2.433	2.375	2.379	1.863	2,344,173
2023-10-02	2.442	2.470	2.403	2.403	1.882	2,104,274
2023-09-29	2.447	2.471	2.445	2.456	1.923	3,501,783
2023-09-28	2.418	2.455	2.417	2.451	1.919	2,823,921
2023-09-27	2.426	2.441	2.410	2.422	1.896	2,602,011
2023-09-26	2.456	2.456	2.413	2.424	1.898	8,498,965
2023-09-25	2.466	2.493	2.438	2.443	1.913	3,363,300
2023-09-22	2.484	2.484	2.450	2.474	1.937	1,903,233
2023-09-21	2.510	2.510	2.470	2.493	1.952	23,488,602

← NewerPage 13 of 22 · 1,263 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.