Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	1.708	1.720	1.663	1.694	1.235	31,855,529
2022-07-11	1.729	1.766	1.721	1.737	1.266	23,978,076
2022-07-08	1.746	1.777	1.723	1.759	1.282	13,051,401
2022-07-07	1.704	1.749	1.683	1.738	1.266	14,042,752
2022-07-06	1.696	1.713	1.658	1.687	1.230	18,985,619
2022-07-05	1.736	1.752	1.669	1.686	1.229	19,004,704
2022-07-04	1.766	1.767	1.704	1.721	1.254	10,482,011
2022-07-01	1.757	1.793	1.739	1.746	1.272	5,944,659
2022-06-30	1.840	1.840	1.760	1.794	1.307	11,928,565
2022-06-29	1.875	1.898	1.866	1.881	1.371	2,164,669
2022-06-28	1.907	1.935	1.899	1.912	1.393	3,198,715
2022-06-27	1.924	1.953	1.888	1.888	1.376	3,372,085
2022-06-24	1.856	1.891	1.836	1.879	1.369	2,781,966
2022-06-23	1.884	1.900	1.828	1.834	1.337	10,587,098
2022-06-22	1.851	1.973	1.845	1.901	1.385	108,634,516
2022-06-21	1.883	1.933	1.877	1.886	1.375	4,852,693
2022-06-20	1.810	1.881	1.810	1.879	1.369	7,883,752
2022-06-17	1.803	1.888	1.798	1.831	1.334	4,398,905
2022-06-16	1.842	1.847	1.772	1.795	1.308	5,001,524
2022-06-15	1.883	1.896	1.832	1.857	1.353	17,496,677
2022-06-14	1.782	1.808	1.743	1.787	1.302	9,598,697
2022-06-13	1.752	1.834	1.728	1.751	1.276	69,212,765
2022-06-10	1.950	1.953	1.805	1.821	1.327	12,476,366
2022-06-09	1.981	2.018	1.961	1.963	1.430	5,561,726
2022-06-08	1.999	2.007	1.979	1.992	1.451	2,241,461
2022-06-07	2.027	2.030	1.990	2.004	1.460	39,117,005
2022-06-06	1.988	2.041	1.973	2.028	1.478	31,881,637
2022-06-01	2.047	2.054	2.000	2.009	1.464	1,268,359
2022-05-31	2.052	2.057	2.014	2.029	1.478	1,959,690
2022-05-30	2.057	2.081	2.048	2.065	1.505	1,725,269
2022-05-27	2.055	2.061	2.027	2.044	1.489	2,146,451
2022-05-26	2.033	2.058	2.020	2.048	1.492	2,739,886
2022-05-25	1.997	2.035	1.981	2.023	1.474	17,602,169
2022-05-24	1.957	2.006	1.948	1.979	1.442	3,817,942
2022-05-23	1.935	1.975	1.927	1.964	1.431	2,426,737
2022-05-20	2.003	2.023	1.972	1.986	1.390	13,829,212
2022-05-19	1.964	1.987	1.949	1.969	1.377	2,423,368
2022-05-18	1.996	2.003	1.975	1.996	1.397	5,944,160
2022-05-17	1.968	2.021	1.959	2.009	1.405	27,108,580
2022-05-16	1.963	1.978	1.940	1.940	1.358	3,065,844
2022-05-13	1.973	1.980	1.963	1.976	1.383	2,555,560
2022-05-12	1.904	1.981	1.892	1.976	1.383	9,910,117
2022-05-11	1.879	1.955	1.860	1.938	1.356	11,120,130
2022-05-10	1.854	1.900	1.849	1.877	1.314	4,243,165
2022-05-09	1.873	1.877	1.830	1.846	1.292	16,444,468
2022-05-06	1.919	1.940	1.847	1.873	1.310	12,789,217
2022-05-05	1.971	1.992	1.918	1.927	1.349	3,344,880
2022-05-04	1.964	1.971	1.924	1.929	1.350	4,747,720
2022-05-03	1.939	1.973	1.935	1.959	1.371	3,076,649
2022-04-29	1.941	1.962	1.920	1.940	1.357	3,819,973
2022-04-28	1.940	1.965	1.905	1.920	1.343	7,828,111
2022-04-27	1.919	1.940	1.878	1.897	1.327	6,167,272
2022-04-26	1.962	1.967	1.910	1.917	1.341	4,714,184
2022-04-25	1.950	1.976	1.931	1.949	1.363	13,410,945
2022-04-22	1.993	2.014	1.966	1.969	1.378	27,737,721
2022-04-21	2.027	2.045	2.014	2.044	1.430	3,122,456
2022-04-20	1.972	2.047	1.968	2.028	1.419	9,670,728
2022-04-19	1.970	1.979	1.945	1.962	1.373	2,951,605
2022-04-14	1.997	2.008	1.954	1.982	1.387	2,221,867
2022-04-13	1.939	1.954	1.924	1.931	1.351	2,825,426

← NewerPage 19 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.