Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	2.115	2.175	2.115	2.157	1.626	7,524,991
2022-12-30	2.098	2.099	2.078	2.094	1.579	1,694,333
2022-12-29	2.074	2.109	2.068	2.095	1.579	3,254,689
2022-12-28	2.089	2.092	2.074	2.089	1.575	2,348,858
2022-12-23	2.090	2.102	2.083	2.091	1.576	2,568,312
2022-12-22	2.110	2.118	2.000	2.086	1.572	5,372,559
2022-12-21	2.086	2.106	2.061	2.106	1.587	12,346,363
2022-12-20	2.012	2.081	2.007	2.081	1.569	115,641,298
2022-12-19	2.053	2.064	2.034	2.052	1.547	6,318,207
2022-12-16	1.997	2.058	1.996	2.024	1.526	9,976,261
2022-12-15	2.077	2.083	1.997	2.013	1.517	8,463,215
2022-12-14	2.100	2.104	2.077	2.077	1.566	6,038,548
2022-12-13	2.072	2.115	2.071	2.102	1.585	8,841,125
2022-12-12	2.061	2.083	2.054	2.075	1.564	4,128,846
2022-12-09	2.070	2.079	2.030	2.050	1.545	5,909,541
2022-12-08	2.069	2.073	2.049	2.069	1.559	5,014,108
2022-12-07	2.062	2.085	2.043	2.069	1.560	5,208,577
2022-12-06	2.072	2.081	2.061	2.075	1.564	3,828,032
2022-12-05	2.094	2.107	2.077	2.088	1.574	61,351,458
2022-12-02	2.091	2.099	2.070	2.085	1.572	5,597,947
2022-12-01	2.134	2.137	2.078	2.090	1.575	10,822,701
2022-11-30	2.142	2.157	2.118	2.121	1.599	9,150,108
2022-11-29	2.124	2.141	2.089	2.122	1.599	11,614,270
2022-11-28	2.143	2.160	2.116	2.124	1.601	5,937,257
2022-11-25	2.159	2.173	2.148	2.167	1.633	18,111,769
2022-11-24	2.151	2.163	2.146	2.155	1.624	4,578,008
2022-11-23	2.164	2.167	2.130	2.163	1.631	10,111,440
2022-11-22	2.150	2.173	2.138	2.153	1.623	22,650,667
2022-11-21	2.194	2.217	2.137	2.137	1.611	9,787,867
2022-11-18	2.185	2.217	2.179	2.209	1.610	13,060,713
2022-11-17	2.195	2.205	2.148	2.176	1.585	9,928,960
2022-11-16	2.182	2.199	2.179	2.186	1.592	10,425,224
2022-11-15	2.171	2.171	2.171	2.171	1.582	14,007,614
2022-11-14	2.174	2.195	2.161	2.176	1.585	23,093,211
2022-11-11	2.171	2.188	2.157	2.171	1.582	72,202,332
2022-11-10	2.142	2.208	2.142	2.174	1.584	23,676,570
2022-11-09	2.160	2.180	2.133	2.154	1.569	20,906,091
2022-11-08	2.131	2.155	2.124	2.152	1.568	49,238,252
2022-11-07	2.060	2.132	2.060	2.125	1.548	21,787,280
2022-11-04	1.976	2.074	1.963	2.045	1.490	22,696,278
2022-11-03	1.927	1.970	1.927	1.953	1.423	8,826,933
2022-11-02	1.957	1.961	1.930	1.937	1.412	27,311,058
2022-11-01	1.944	1.970	1.938	1.939	1.413	6,207,261
2022-10-31	1.909	1.935	1.906	1.920	1.399	6,405,212
2022-10-28	1.890	1.908	1.869	1.906	1.389	8,626,376
2022-10-27	1.863	1.905	1.840	1.887	1.375	8,199,287
2022-10-26	1.858	1.879	1.850	1.858	1.353	9,751,976
2022-10-25	1.868	1.872	1.823	1.845	1.344	12,375,961
2022-10-24	1.841	1.870	1.823	1.865	1.359	11,705,960
2022-10-21	1.807	1.834	1.794	1.830	1.334	7,586,663
2022-10-20	1.785	1.834	1.774	1.825	1.330	8,066,985
2022-10-19	1.810	1.827	1.792	1.793	1.307	7,607,435
2022-10-18	1.763	1.823	1.762	1.802	1.313	15,139,586
2022-10-17	1.723	1.742	1.710	1.740	1.268	7,781,903
2022-10-14	1.739	1.751	1.712	1.724	1.256	11,365,147
2022-10-13	1.662	1.719	1.657	1.713	1.248	10,548,345
2022-10-12	1.694	1.698	1.656	1.672	1.218	6,745,845
2022-10-11	1.688	1.705	1.659	1.693	1.233	30,695,498
2022-10-10	1.694	1.725	1.694	1.717	1.251	7,333,274
2022-10-07	1.702	1.735	1.702	1.711	1.247	26,461,788

← NewerPage 17 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.