Intesa Sanpaolo SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	2.567	2.584	2.534	2.578	1.804	1,929,912
2022-01-17	2.576	2.588	2.567	2.582	1.807	1,872,235
2022-01-14	2.546	2.571	2.521	2.571	1.799	4,529,006
2022-01-13	2.539	2.561	2.518	2.535	1.774	15,388,773
2022-01-12	2.497	2.547	2.490	2.525	1.767	6,174,458
2022-01-11	2.474	2.484	2.456	2.460	1.721	12,297,291
2022-01-10	2.467	2.482	2.400	2.473	1.730	6,343,786
2022-01-07	2.443	2.460	2.433	2.445	1.711	7,544,993
2022-01-06	2.394	2.444	2.394	2.427	1.698	12,466,317
2022-01-05	2.396	2.425	2.393	2.421	1.694	15,016,114
2022-01-04	2.351	2.405	2.342	2.400	1.679	3,792,262
2021-12-31	2.279	2.279	2.279	2.279	1.595	0
2021-12-30	2.278	2.282	2.270	2.279	1.595	1,358,708
2021-12-29	2.286	2.293	2.262	2.263	1.583	1,599,373
2021-12-24	2.239	2.239	2.239	2.239	1.566	0
2021-12-23	2.238	2.256	2.232	2.239	1.566	1,348,089
2021-12-22	2.229	2.241	2.215	2.227	1.558	2,258,564
2021-12-21	2.203	2.233	2.181	2.223	1.555	2,504,494
2021-12-20	2.157	2.193	2.127	2.179	1.525	3,161,121
2021-12-17	2.226	2.238	2.184	2.206	1.544	2,166,836
2021-12-16	2.230	2.262	2.223	2.246	1.572	76,549,377
2021-12-15	2.231	2.238	2.193	2.209	1.546	19,838,051
2021-12-14	2.217	2.239	2.217	2.227	1.558	1,398,132
2021-12-13	2.220	2.246	2.201	2.203	1.541	1,644,840
2021-12-10	2.223	2.237	2.205	2.225	1.557	1,895,747
2021-12-09	2.239	2.253	2.216	2.223	1.555	76,982,377
2021-12-08	2.249	2.264	2.228	2.256	1.578	2,801,629
2021-12-07	2.232	2.268	2.224	2.252	1.575	1,304,769
2021-12-06	2.164	2.215	2.160	2.212	1.547	3,145,872
2021-12-03	2.166	2.175	2.127	2.147	1.502	1,471,534
2021-12-02	2.146	2.161	2.127	2.144	1.500	11,330,441
2021-12-01	2.133	2.178	2.131	2.155	1.508	2,849,907
2021-11-30	2.102	2.150	2.083	2.119	1.482	20,526,360
2021-11-29	2.194	2.200	2.133	2.155	1.508	21,145,663
2021-11-26	2.200	2.210	2.162	2.183	1.527	4,956,031
2021-11-25	2.308	2.310	2.283	2.285	1.598	2,632,437
2021-11-24	2.304	2.322	2.290	2.303	1.611	43,984,784
2021-11-23	2.318	2.337	2.298	2.321	1.624	3,734,664
2021-11-22	2.334	2.341	2.308	2.311	1.617	1,364,158
2021-11-19	2.476	2.481	2.361	2.381	1.616	5,564,341
2021-11-18	2.481	2.495	2.461	2.480	1.682	1,472,470
2021-11-17	2.481	2.489	2.476	2.483	1.685	954,228
2021-11-16	2.491	2.491	2.474	2.489	1.689	691,210
2021-11-15	2.464	2.490	2.461	2.464	1.671	1,618,131
2021-11-12	2.471	2.472	2.455	2.471	1.677	1,916,454
2021-11-11	2.477	2.491	2.464	2.479	1.682	6,009,953
2021-11-10	2.482	2.489	2.468	2.488	1.688	758,137
2021-11-09	2.488	2.491	2.471	2.484	1.686	3,967,674
2021-11-08	2.484	2.510	2.478	2.506	1.700	23,194,474
2021-11-05	2.464	2.498	2.453	2.492	1.691	2,720,400
2021-11-04	2.517	2.518	2.441	2.464	1.672	2,605,649
2021-11-03	2.514	2.518	2.485	2.488	1.688	12,080,707
2021-11-02	2.496	2.516	2.493	2.497	1.694	5,076,108
2021-11-01	2.463	2.517	2.460	2.491	1.690	1,800,993
2021-10-29	2.435	2.454	2.417	2.430	1.648	1,918,225
2021-10-28	2.449	2.453	2.427	2.447	1.660	2,245,242
2021-10-27	2.475	2.480	2.451	2.451	1.663	2,830,463
2021-10-26	2.473	2.483	2.464	2.473	1.678	2,226,637
2021-10-25	2.463	2.482	2.457	2.463	1.671	1,044,459
2021-10-22	2.449	2.460	2.445	2.448	1.661	1,074,305

← NewerPage 21 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.