Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	2.297	2.308	2.272	2.300	1.733	5,789,493
2023-03-27	2.281	2.318	2.263	2.287	1.724	6,074,015
2023-03-24	2.297	2.302	2.203	2.284	1.721	10,881,805
2023-03-23	2.322	2.364	2.307	2.318	1.747	8,273,901
2023-03-22	2.346	2.395	2.332	2.348	1.770	16,120,487
2023-03-21	2.319	2.372	2.307	2.372	1.788	15,498,864
2023-03-20	2.139	2.409	2.082	2.266	1.708	90,969,186
2023-03-17	2.275	2.303	2.172	2.212	1.668	32,986,895
2023-03-16	2.309	2.329	2.201	2.250	1.696	19,920,457
2023-03-15	2.393	2.424	2.219	2.393	1.804	32,232,934
2023-03-14	2.335	2.422	2.310	2.400	1.809	23,544,756
2023-03-13	2.469	2.474	2.282	2.339	1.763	34,927,897
2023-03-10	2.410	2.480	2.410	2.479	1.868	10,198,979
2023-03-09	2.576	2.578	2.520	2.544	1.918	10,726,234
2023-03-08	2.556	2.592	2.554	2.586	1.949	105,992,276
2023-03-07	2.598	2.602	2.564	2.564	1.933	7,745,731
2023-03-06	2.581	2.603	2.573	2.589	1.952	19,201,553
2023-03-03	2.556	2.577	2.551	2.555	1.926	5,873,977
2023-03-02	2.524	2.557	2.503	2.541	1.915	6,076,175
2023-03-01	2.579	2.580	2.529	2.550	1.922	7,536,121
2023-02-28	2.520	2.598	2.515	2.583	1.947	7,911,663
2023-02-27	2.505	2.558	2.499	2.527	1.905	7,402,646
2023-02-24	2.518	2.534	2.493	2.514	1.895	6,329,436
2023-02-23	2.481	2.525	2.473	2.509	1.892	5,645,599
2023-02-22	2.536	2.551	2.465	2.486	1.874	18,585,558
2023-02-21	2.543	2.567	2.502	2.548	1.920	8,216,688
2023-02-20	2.574	2.578	2.553	2.573	1.939	7,006,185
2023-02-17	2.552	2.581	2.524	2.579	1.944	17,677,059
2023-02-16	2.504	2.554	2.504	2.534	1.910	39,263,411
2023-02-15	2.504	2.512	2.472	2.480	1.869	7,693,493
2023-02-14	2.508	2.521	2.497	2.509	1.891	5,968,206
2023-02-13	2.479	2.506	2.466	2.483	1.872	8,450,413
2023-02-10	2.497	2.504	2.452	2.452	1.848	11,905,379
2023-02-09	2.484	2.522	2.481	2.508	1.890	12,891,590
2023-02-08	2.484	2.497	2.462	2.472	1.864	11,345,318
2023-02-07	2.462	2.500	2.438	2.456	1.852	13,616,772
2023-02-06	2.385	2.459	2.368	2.438	1.838	16,947,066
2023-02-03	2.459	2.485	2.351	2.385	1.798	31,057,355
2023-02-02	2.472	2.478	2.406	2.457	1.852	17,913,502
2023-02-01	2.449	2.470	2.432	2.452	1.848	20,515,953
2023-01-31	2.382	2.423	2.358	2.407	1.814	20,785,189
2023-01-30	2.346	2.362	2.329	2.350	1.772	12,913,187
2023-01-27	2.348	2.359	2.332	2.343	1.766	12,575,379
2023-01-26	2.313	2.348	2.304	2.338	1.762	10,321,544
2023-01-25	2.289	2.302	2.277	2.285	1.722	5,764,075
2023-01-24	2.245	2.290	2.235	2.271	1.712	7,285,583
2023-01-23	2.243	2.253	2.220	2.234	1.684	8,734,161
2023-01-20	2.243	2.252	2.157	2.165	1.632	13,087,261
2023-01-19	2.239	2.248	2.204	2.214	1.669	8,180,240
2023-01-18	2.266	2.280	2.241	2.247	1.693	6,179,883
2023-01-17	2.289	2.295	2.234	2.268	1.710	9,564,298
2023-01-16	2.295	2.310	2.273	2.294	1.729	7,978,837
2023-01-13	2.282	2.304	2.262	2.287	1.724	13,084,723
2023-01-12	2.268	2.290	2.262	2.275	1.715	6,885,931
2023-01-11	2.254	2.266	2.236	2.258	1.702	5,976,357
2023-01-10	2.227	2.250	2.220	2.229	1.680	5,005,667
2023-01-09	2.240	2.248	2.222	2.240	1.689	5,393,377
2023-01-06	2.226	2.239	2.218	2.228	1.679	5,641,401
2023-01-05	2.224	2.232	2.204	2.212	1.668	13,148,979
2023-01-04	2.177	2.234	2.176	2.212	1.667	8,284,086

← NewerPage 16 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.