Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	6.302	6.438	6.300	6.393	6.393	4,929,365
2026-07-23	6.441	6.443	6.280	6.292	6.292	2,991,851
2026-07-22	6.370	6.464	6.359	6.442	6.442	3,831,957
2026-07-21	6.366	6.384	6.329	6.367	6.367	4,513,251
2026-07-20	6.270	6.384	6.261	6.341	6.341	4,761,135
2026-07-17	6.306	6.445	6.203	6.246	6.246	3,785,408
2026-07-16	6.340	6.491	6.240	6.359	6.359	1,274,186
2026-07-15	6.314	6.459	6.215	6.339	6.339	995,016
2026-07-14	6.325	6.402	6.002	6.325	6.325	980,766
2026-07-13	6.232	6.353	6.103	6.302	6.302	996,417
2026-07-10	6.170	6.323	6.085	6.274	6.274	1,087,325
2026-07-09	6.141	6.253	6.019	6.142	6.142	2,701,520
2026-07-08	6.179	6.295	6.028	6.113	6.113	1,645,145
2026-07-07	6.237	6.362	6.122	6.256	6.256	3,909,626
2026-07-06	6.148	6.306	6.068	6.195	6.195	1,239,188
2026-07-03	6.123	6.253	6.009	6.132	6.132	1,585,193
2026-07-02	6.001	6.144	5.980	6.118	6.118	4,664,416
2026-07-01	5.951	6.003	5.917	5.947	5.947	5,191,305
2026-06-30	5.926	6.041	5.814	5.965	5.965	3,202,802
2026-06-29	5.941	5.975	5.849	5.891	5.891	807,705
2026-06-26	6.019	6.105	5.875	5.929	5.929	5,860,544
2026-06-25	6.095	6.215	5.979	6.022	6.022	6,539,320
2026-06-24	6.131	6.135	6.017	6.078	6.078	4,720,408
2026-06-23	6.178	6.303	6.065	6.139	6.139	2,207,196
2026-06-22	6.169	6.292	6.055	6.221	6.221	3,255,042
2026-06-19	6.150	6.252	6.019	6.146	6.146	5,487,081
2026-06-18	6.136	6.242	6.006	6.118	6.118	4,899,102
2026-06-17	6.015	6.113	5.997	6.067	6.067	8,093,689
2026-06-16	5.910	6.056	5.803	6.040	6.040	1,916,528
2026-06-15	5.879	5.985	5.879	5.888	5.888	6,600,903
2026-06-12	5.611	5.848	5.606	5.808	5.808	6,807,125
2026-06-11	5.621	5.721	5.503	5.601	5.601	2,896,742
2026-06-10	5.679	5.799	5.400	5.609	5.609	10,613,106
2026-06-09	5.619	5.769	5.514	5.679	5.679	9,262,381
2026-06-08	5.671	5.671	5.419	5.551	5.551	6,798,850
2026-06-05	5.698	5.816	5.592	5.641	5.641	968,592
2026-06-04	5.657	5.765	5.543	5.650	5.650	4,058,146
2026-06-03	5.711	5.827	5.608	5.661	5.661	5,270,489
2026-06-02	5.696	5.850	5.618	5.746	5.746	1,778,419
2026-06-01	5.787	5.897	5.675	5.719	5.719	3,980,008
2026-05-29	5.778	5.909	5.680	5.802	5.802	874,434
2026-05-28	5.786	5.858	5.633	5.733	5.733	3,554,516
2026-05-27	5.749	5.865	5.644	5.812	5.812	5,159,092
2026-05-26	5.737	5.858	5.632	5.737	5.737	9,482,402
2026-05-22	5.617	5.752	5.533	5.620	5.620	1,664,447
2026-05-21	5.695	5.695	5.400	5.615	5.615	4,202,121
2026-05-20	5.557	5.704	5.421	5.698	5.698	61,594,745
2026-05-19	5.573	5.725	5.505	5.554	5.554	1,511,772
2026-05-18	5.490	5.596	5.400	5.549	5.549	3,081,294
2026-05-15	5.827	5.858	5.638	5.683	5.493	1,316,051
2026-05-14	5.730	5.861	5.641	5.760	5.567	9,898,285
2026-05-13	5.773	5.933	5.665	5.691	5.500	1,480,815
2026-05-12	5.858	5.887	5.668	5.761	5.568	3,506,304
2026-05-11	5.790	5.894	5.671	5.847	5.652	9,577,056
2026-05-08	5.879	5.956	5.770	5.813	5.619	12,712,913
2026-05-07	5.997	6.114	5.877	6.002	5.801	9,002,766
2026-05-06	5.843	6.013	5.814	5.966	5.766	31,419,928
2026-05-05	5.620	5.802	5.508	5.735	5.543	2,847,829
2026-05-01	5.736	5.736	5.736	5.736	5.544	0
2026-04-30	5.742	5.778	5.534	5.736	5.544	2,891,757

← NewerPage 2 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.