Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	2.442	2.522	2.442	2.521	1.974	26,018,998
2023-09-19	2.430	2.444	2.418	2.424	1.898	31,380,927
2023-09-18	2.466	2.479	2.421	2.442	1.912	41,359,956
2023-09-15	2.476	2.522	2.461	2.463	1.928	14,873,907
2023-09-14	2.466	2.479	2.400	2.479	1.941	14,501,084
2023-09-13	2.477	2.487	2.455	2.456	1.923	7,134,258
2023-09-12	2.480	2.482	2.462	2.468	1.932	1,306,011
2023-09-11	2.444	2.485	2.444	2.472	1.935	1,836,655
2023-09-08	2.386	2.417	2.379	2.403	1.882	5,339,986
2023-09-07	2.396	2.402	2.366	2.381	1.864	5,727,328
2023-09-06	2.436	2.436	2.383	2.404	1.882	3,953,738
2023-09-05	2.452	2.457	2.427	2.453	1.921	3,329,919
2023-09-04	2.466	2.484	2.270	2.451	1.919	5,206,691
2023-09-01	2.474	2.490	2.441	2.443	1.912	4,174,706
2023-08-31	2.502	2.514	2.471	2.478	1.940	3,498,373
2023-08-30	2.501	2.536	2.501	2.513	1.968	4,696,661
2023-08-29	2.478	2.497	2.471	2.478	1.940	10,119,555
2023-08-25	2.446	2.471	2.442	2.471	1.934	2,729,596
2023-08-24	2.455	2.480	2.444	2.451	1.919	2,337,864
2023-08-23	2.460	2.480	2.447	2.472	1.935	4,597,016
2023-08-22	2.442	2.471	2.442	2.457	1.924	3,562,883
2023-08-21	2.415	2.460	2.415	2.452	1.920	2,139,220
2023-08-18	2.410	2.410	2.383	2.407	1.885	3,048,254
2023-08-17	2.406	2.435	2.400	2.416	1.891	7,392,463
2023-08-16	2.436	2.436	2.401	2.427	1.900	7,498,873
2023-08-15	2.440	2.440	2.440	2.440	1.911	0
2023-08-14	2.440	2.455	2.426	2.440	1.911	1,817,502
2023-08-11	2.439	2.445	2.416	2.429	1.902	5,267,461
2023-08-10	2.400	2.451	2.400	2.442	1.912	13,820,230
2023-08-09	2.380	2.419	2.380	2.409	1.886	8,458,370
2023-08-08	2.398	2.400	2.329	2.344	1.835	16,351,859
2023-08-07	2.537	2.567	2.531	2.563	2.007	2,778,206
2023-08-04	2.544	2.567	2.531	2.543	1.991	4,993,228
2023-08-03	2.562	2.564	2.515	2.549	1.996	172,318,842
2023-08-02	2.561	2.582	2.538	2.569	2.012	4,063,179
2023-08-01	2.628	2.644	2.587	2.609	2.043	3,802,550
2023-07-31	2.603	2.641	2.602	2.624	2.055	7,319,102
2023-07-28	2.573	2.622	2.573	2.618	2.050	6,012,346
2023-07-27	2.553	2.575	2.553	2.559	2.003	2,196,059
2023-07-26	2.562	2.577	2.528	2.541	1.989	3,397,200
2023-07-25	2.545	2.555	2.534	2.549	1.995	2,597,147
2023-07-24	2.528	2.536	2.516	2.536	1.985	1,697,555
2023-07-21	2.518	2.547	2.496	2.537	1.987	3,867,410
2023-07-20	2.499	2.530	2.499	2.511	1.966	3,732,665
2023-07-19	2.474	2.500	2.470	2.485	1.945	3,415,610
2023-07-18	2.440	2.468	2.429	2.463	1.928	9,552,096
2023-07-17	2.425	2.446	2.422	2.434	1.906	3,036,674
2023-07-14	2.448	2.457	2.422	2.445	1.914	1,841,007
2023-07-13	2.410	2.450	2.410	2.439	1.910	6,578,253
2023-07-12	2.390	2.417	2.386	2.411	1.888	2,917,656
2023-07-11	2.362	2.390	2.353	2.368	1.854	5,626,079
2023-07-10	2.341	2.375	2.340	2.371	1.856	873,840
2023-07-07	2.339	2.367	2.331	2.360	1.847	1,771,955
2023-07-06	2.384	2.390	2.319	2.333	1.826	4,912,536
2023-07-05	2.405	2.423	2.395	2.403	1.881	1,335,458
2023-07-04	2.441	2.450	2.412	2.422	1.897	2,482,316
2023-07-03	2.412	2.444	2.404	2.443	1.912	7,708,541
2023-06-30	2.408	2.423	2.399	2.410	1.887	3,168,193
2023-06-29	2.361	2.400	2.359	2.386	1.868	5,829,993
2023-06-28	2.372	2.374	2.348	2.369	1.854	2,046,071

← NewerPage 14 of 22 · 1,266 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.