Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	1.939	1.966	1.917	1.936	1.354	26,302,792
2022-04-11	1.990	1.997	1.961	1.989	1.392	5,210,776
2022-04-08	1.989	2.019	1.968	1.971	1.379	8,911,558
2022-04-07	1.987	2.030	1.959	1.973	1.381	32,829,340
2022-04-06	2.042	2.059	1.953	1.973	1.380	6,557,926
2022-04-05	2.082	2.093	2.036	2.057	1.439	4,081,201
2022-04-04	2.100	2.102	2.061	2.098	1.468	3,973,329
2022-04-01	2.090	2.119	2.072	2.107	1.474	3,501,779
2022-03-31	2.134	2.144	2.078	2.096	1.466	9,628,546
2022-03-30	2.151	2.156	2.110	2.126	1.487	4,108,541
2022-03-29	2.092	2.188	2.079	2.152	1.506	8,066,368
2022-03-28	2.037	2.114	2.028	2.053	1.436	10,309,155
2022-03-25	2.031	2.044	2.001	2.042	1.428	5,618,034
2022-03-24	2.052	2.072	2.023	2.045	1.431	5,078,979
2022-03-23	2.114	2.114	2.037	2.045	1.431	4,518,166
2022-03-22	2.084	2.120	2.075	2.101	1.470	3,030,889
2022-03-21	2.082	2.120	2.067	2.072	1.450	5,728,069
2022-03-18	2.083	2.093	2.027	2.071	1.449	6,529,236
2022-03-17	2.169	2.169	2.018	2.062	1.443	64,001,795
2022-03-16	2.075	2.166	2.062	2.139	1.497	29,455,533
2022-03-15	1.965	2.038	1.935	2.001	1.400	24,845,905
2022-03-14	1.971	2.018	1.940	1.993	1.395	14,808,478
2022-03-11	1.924	2.019	1.852	1.936	1.354	13,145,703
2022-03-10	2.102	2.102	1.909	1.915	1.340	11,758,603
2022-03-09	1.979	2.073	1.960	2.064	1.444	18,555,705
2022-03-08	1.813	1.966	1.811	1.882	1.317	34,980,775
2022-03-07	1.771	1.910	1.683	1.842	1.289	27,235,273
2022-03-04	2.041	2.041	1.896	1.914	1.339	22,571,199
2022-03-03	2.149	2.174	2.077	2.083	1.457	14,219,801
2022-03-02	2.072	2.160	2.022	2.157	1.509	29,077,106
2022-03-01	2.285	2.338	2.117	2.137	1.495	26,260,580
2022-02-28	2.345	2.359	2.255	2.303	1.611	16,167,514
2022-02-25	2.423	2.498	2.339	2.482	1.736	22,514,916
2022-02-24	2.492	2.513	2.364	2.410	1.686	21,720,223
2022-02-23	2.672	2.702	2.607	2.633	1.842	6,158,147
2022-02-22	2.603	2.701	2.603	2.683	1.877	2,807,909
2022-02-21	2.740	2.748	2.648	2.685	1.879	3,156,556
2022-02-18	2.736	2.776	2.714	2.721	1.904	4,168,577
2022-02-17	2.781	2.825	2.720	2.738	1.915	9,183,780
2022-02-16	2.858	2.869	2.771	2.776	1.942	5,184,963
2022-02-15	2.769	2.854	2.754	2.839	1.986	2,651,406
2022-02-14	2.737	2.773	2.676	2.766	1.935	7,660,029
2022-02-11	2.873	2.891	2.822	2.847	1.992	8,645,167
2022-02-10	2.848	2.920	2.846	2.907	2.034	8,319,181
2022-02-09	2.782	2.854	2.757	2.830	1.980	8,696,621
2022-02-08	2.723	2.771	2.720	2.758	1.930	2,659,288
2022-02-07	2.694	2.721	2.632	2.695	1.885	6,817,697
2022-02-04	2.780	2.782	2.645	2.667	1.866	18,251,528
2022-02-03	2.705	2.728	2.667	2.698	1.887	17,785,663
2022-02-02	2.688	2.742	2.677	2.721	1.904	9,007,925
2022-02-01	2.639	2.670	2.632	2.653	1.856	5,597,214
2022-01-31	2.671	2.675	2.595	2.609	1.825	7,988,814
2022-01-28	2.606	2.611	2.553	2.577	1.803	6,589,392
2022-01-27	2.541	2.636	2.538	2.613	1.828	8,091,324
2022-01-26	2.503	2.573	2.499	2.568	1.796	8,500,908
2022-01-25	2.489	2.500	2.448	2.472	1.730	6,357,871
2022-01-24	2.543	2.559	2.447	2.467	1.726	10,291,755
2022-01-21	2.552	2.588	2.500	2.540	1.777	9,818,530
2022-01-20	2.528	2.552	2.520	2.543	1.779	4,125,113
2022-01-19	2.568	2.569	2.524	2.538	1.776	49,359,410

← NewerPage 20 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.