Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	2.330	2.364	2.330	2.355	1.844	2,264,463
2023-06-26	2.331	2.338	2.285	2.337	1.830	2,766,770
2023-06-23	2.361	2.361	2.324	2.332	1.826	4,284,231
2023-06-22	2.389	2.389	2.345	2.373	1.858	17,925,615
2023-06-21	2.394	2.427	2.394	2.421	1.895	10,607,931
2023-06-20	2.391	2.421	2.386	2.398	1.878	64,860,180
2023-06-19	2.372	2.410	2.364	2.401	1.880	35,011,480
2023-06-16	2.354	2.382	2.351	2.355	1.844	33,964,682
2023-06-15	2.349	2.362	2.319	2.356	1.845	6,638,639
2023-06-14	2.312	2.370	2.307	2.361	1.848	16,335,345
2023-06-13	2.312	2.312	2.284	2.299	1.800	4,074,332
2023-06-12	2.308	2.328	2.285	2.289	1.792	3,337,927
2023-06-09	2.328	2.333	2.296	2.305	1.804	2,326,768
2023-06-08	2.294	2.349	2.250	2.328	1.823	270,760,829
2023-06-07	2.293	2.303	2.260	2.291	1.794	2,636,349
2023-06-06	2.253	2.288	2.241	2.279	1.784	9,642,845
2023-06-05	2.265	2.284	2.241	2.256	1.766	3,795,320
2023-06-02	2.228	2.278	2.227	2.262	1.771	1,927,308
2023-06-01	2.180	2.236	2.178	2.224	1.741	6,870,065
2023-05-31	2.212	2.225	2.133	2.143	1.678	7,879,272
2023-05-30	2.218	2.231	2.200	2.218	1.737	2,251,106
2023-05-26	2.258	2.261	2.196	2.234	1.749	3,812,610
2023-05-25	2.261	2.270	2.227	2.270	1.777	3,332,216
2023-05-24	2.322	2.324	2.252	2.255	1.765	3,927,290
2023-05-23	2.344	2.349	2.326	2.336	1.829	1,978,965
2023-05-22	2.374	2.374	2.332	2.348	1.838	5,384,524
2023-05-19	2.393	2.427	2.378	2.421	1.825	5,949,843
2023-05-18	2.404	2.447	2.390	2.395	1.806	32,058,541
2023-05-17	2.407	2.407	2.369	2.389	1.801	3,161,848
2023-05-16	2.402	2.428	2.397	2.409	1.816	7,050,083
2023-05-15	2.432	2.451	2.394	2.398	1.808	1,891,757
2023-05-12	2.414	2.443	2.414	2.422	1.825	11,289,133
2023-05-11	2.417	2.428	2.364	2.375	1.790	10,013,215
2023-05-10	2.455	2.485	2.406	2.427	1.830	138,750,350
2023-05-09	2.468	2.479	2.442	2.442	1.841	3,297,241
2023-05-05	2.358	2.442	2.355	2.435	1.836	7,348,337
2023-05-04	2.370	2.375	2.335	2.356	1.776	174,493,673
2023-05-03	2.371	2.392	2.357	2.365	1.782	7,040,537
2023-05-02	2.379	2.423	2.318	2.329	1.755	2,273,319
2023-04-28	2.439	2.456	2.351	2.391	1.802	5,533,266
2023-04-27	2.438	2.472	2.431	2.471	1.862	1,920,548
2023-04-26	2.447	2.447	2.396	2.419	1.823	4,034,555
2023-04-25	2.475	2.476	2.444	2.469	1.861	1,571,065
2023-04-24	2.482	2.517	2.469	2.494	1.880	2,593,726
2023-04-21	2.486	2.490	2.459	2.474	1.865	13,504,490
2023-04-20	2.513	2.524	2.482	2.496	1.881	88,485,350
2023-04-19	2.478	2.509	2.470	2.508	1.890	14,471,773
2023-04-18	2.453	2.498	2.453	2.483	1.872	3,600,301
2023-04-17	2.485	2.497	2.436	2.438	1.838	3,868,167
2023-04-14	2.397	2.475	2.394	2.471	1.863	11,814,586
2023-04-13	2.393	2.408	2.381	2.402	1.810	2,143,325
2023-04-12	2.379	2.415	2.379	2.403	1.811	7,970,700
2023-04-11	2.362	2.382	2.362	2.373	1.789	3,359,395
2023-04-06	2.310	2.358	2.308	2.339	1.763	3,034,882
2023-04-05	2.320	2.335	2.285	2.296	1.731	5,737,453
2023-04-04	2.368	2.375	2.324	2.345	1.767	7,388,598
2023-04-03	2.369	2.397	2.328	2.374	1.789	7,106,085
2023-03-31	2.363	2.380	2.341	2.368	1.785	6,150,975
2023-03-30	2.340	2.380	2.340	2.368	1.785	4,104,525
2023-03-29	2.299	2.331	2.291	2.319	1.748	3,199,928

← NewerPage 15 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.