Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	1.749	1.757	1.707	1.713	1.248	25,981,403
2022-10-05	1.775	1.782	1.717	1.733	1.263	12,236,260
2022-10-04	1.760	1.793	1.756	1.778	1.296	8,000,891
2022-10-03	1.681	1.734	1.670	1.728	1.259	21,360,574
2022-09-30	1.678	1.704	1.665	1.695	1.235	29,738,271
2022-09-29	1.698	1.706	1.635	1.658	1.208	43,518,352
2022-09-28	1.707	1.726	1.682	1.706	1.243	37,002,682
2022-09-27	1.792	1.794	1.727	1.754	1.278	29,697,669
2022-09-26	1.760	1.808	1.760	1.787	1.302	7,807,791
2022-09-23	1.850	1.850	1.764	1.777	1.295	9,969,573
2022-09-22	1.804	1.890	1.801	1.851	1.349	6,259,584
2022-09-21	1.820	1.853	1.812	1.819	1.325	9,057,276
2022-09-20	1.931	1.939	1.847	1.853	1.350	87,085,779
2022-09-16	1.898	1.924	1.867	1.917	1.397	7,739,028
2022-09-15	1.906	1.938	1.896	1.916	1.396	8,414,409
2022-09-14	1.868	1.915	1.860	1.895	1.381	8,731,998
2022-09-13	1.908	1.925	1.875	1.893	1.379	12,548,520
2022-09-12	1.855	1.906	1.850	1.898	1.383	15,275,838
2022-09-09	1.757	1.839	1.753	1.832	1.335	13,535,304
2022-09-08	1.717	1.753	1.690	1.751	1.276	23,969,506
2022-09-07	1.681	1.706	1.680	1.703	1.241	26,061,615
2022-09-06	1.697	1.721	1.689	1.718	1.252	251,316,016
2022-09-05	1.693	1.702	1.673	1.694	1.234	38,016,193
2022-09-02	1.707	1.742	1.701	1.742	1.269	15,724,743
2022-09-01	1.713	1.715	1.685	1.693	1.233	6,500,999
2022-08-31	1.743	1.754	1.714	1.726	1.257	21,640,231
2022-08-30	1.707	1.761	1.700	1.724	1.256	32,689,052
2022-08-26	1.744	1.755	1.684	1.701	1.239	39,197,784
2022-08-25	1.775	1.778	1.729	1.740	1.268	26,695,520
2022-08-24	1.740	1.765	1.715	1.750	1.275	27,980,269
2022-08-23	1.707	1.763	1.702	1.755	1.279	38,274,767
2022-08-22	1.744	1.756	1.700	1.711	1.247	40,605,037
2022-08-19	1.821	1.823	1.766	1.782	1.299	38,519,136
2022-08-18	1.824	1.842	1.823	1.840	1.340	31,603,608
2022-08-17	1.858	1.868	1.822	1.828	1.332	20,714,288
2022-08-16	1.853	1.864	1.830	1.851	1.348	18,964,000
2022-08-15	1.847	1.847	1.847	1.847	1.346	0
2022-08-12	1.843	1.860	1.841	1.847	1.346	22,106,943
2022-08-11	1.843	1.852	1.829	1.844	1.344	15,922,805
2022-08-10	1.811	1.836	1.809	1.820	1.326	16,015,532
2022-08-09	1.809	1.833	1.807	1.819	1.325	16,903,175
2022-08-08	1.824	1.833	1.792	1.822	1.328	29,252,652
2022-08-05	1.786	1.825	1.783	1.824	1.329	24,439,736
2022-08-04	1.782	1.794	1.763	1.772	1.291	20,903,823
2022-08-03	1.757	1.776	1.751	1.762	1.284	16,002,908
2022-08-02	1.752	1.768	1.732	1.753	1.278	18,433,651
2022-08-01	1.737	1.777	1.730	1.748	1.273	24,068,718
2022-07-29	1.729	1.756	1.717	1.729	1.260	34,303,576
2022-07-28	1.699	1.731	1.694	1.712	1.248	33,961,757
2022-07-27	1.667	1.686	1.647	1.677	1.222	45,384,626
2022-07-26	1.673	1.680	1.650	1.670	1.217	29,795,735
2022-07-25	1.658	1.701	1.658	1.677	1.222	22,832,207
2022-07-22	1.656	1.690	1.644	1.661	1.211	31,877,191
2022-07-21	1.629	1.696	1.585	1.661	1.210	38,263,328
2022-07-20	1.787	1.813	1.701	1.707	1.244	43,775,802
2022-07-19	1.668	1.776	1.663	1.776	1.294	29,258,995
2022-07-18	1.643	1.705	1.640	1.684	1.227	26,310,005
2022-07-15	1.601	1.663	1.588	1.627	1.185	53,582,245
2022-07-14	1.666	1.672	1.606	1.618	1.179	41,097,639
2022-07-13	1.703	1.713	1.677	1.699	1.238	29,419,238

← NewerPage 18 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.