Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 5.783 | 5.887 | 5.661 | 5.724 | 5.532 | 2,714,006 |
| 2026-04-28 | 5.690 | 5.787 | 5.573 | 5.754 | 5.562 | 1,518,417 |
| 2026-04-27 | 5.655 | 5.712 | 5.645 | 5.707 | 5.516 | 4,914,332 |
| 2026-04-24 | 5.660 | 5.660 | 5.501 | 5.615 | 5.427 | 3,526,227 |
| 2026-04-23 | 5.726 | 5.800 | 5.582 | 5.678 | 5.488 | 3,334,517 |
| 2026-04-22 | 5.775 | 5.881 | 5.661 | 5.726 | 5.534 | 1,667,517 |
| 2026-04-21 | 5.827 | 5.856 | 5.767 | 5.817 | 5.623 | 1,644,612 |
| 2026-04-20 | 5.813 | 5.846 | 5.718 | 5.813 | 5.619 | 1,592,854 |
| 2026-04-17 | 5.729 | 5.937 | 5.621 | 5.915 | 5.717 | 1,524,125 |
| 2026-04-16 | 5.776 | 5.918 | 5.696 | 5.733 | 5.541 | 1,376,097 |
| 2026-04-15 | 5.786 | 5.824 | 5.673 | 5.780 | 5.587 | 6,572,940 |
| 2026-04-14 | 5.636 | 5.806 | 5.608 | 5.772 | 5.579 | 1,662,926 |
| 2026-04-13 | 5.564 | 5.672 | 5.466 | 5.634 | 5.445 | 2,575,911 |
| 2026-04-10 | 5.614 | 5.745 | 5.527 | 5.693 | 5.502 | 1,245,707 |
| 2026-04-09 | 5.610 | 5.624 | 5.515 | 5.607 | 5.420 | 14,911,893 |
| 2026-04-08 | 5.586 | 5.751 | 5.586 | 5.612 | 5.424 | 4,230,159 |
| 2026-04-07 | 5.333 | 5.468 | 5.333 | 5.364 | 5.185 | 1,802,389 |
| 2026-04-02 | 5.265 | 5.388 | 5.163 | 5.319 | 5.141 | 3,397,523 |
| 2026-04-01 | 5.368 | 5.410 | 5.250 | 5.393 | 5.212 | 4,075,493 |
| 2026-03-31 | 5.089 | 5.212 | 5.013 | 5.161 | 4.989 | 9,323,978 |
| 2026-03-30 | 5.069 | 5.133 | 4.986 | 5.083 | 4.913 | 2,204,025 |
| 2026-03-27 | 5.085 | 5.228 | 5.026 | 5.126 | 4.954 | 3,383,473 |
| 2026-03-26 | 5.134 | 5.134 | 5.006 | 5.070 | 4.900 | 3,274,598 |
| 2026-03-25 | 5.188 | 5.220 | 5.072 | 5.132 | 4.960 | 3,261,068 |
| 2026-03-24 | 5.101 | 5.213 | 5.000 | 5.096 | 4.925 | 4,583,699 |
| 2026-03-23 | 4.867 | 5.289 | 4.814 | 5.094 | 4.924 | 3,732,965 |
| 2026-03-20 | 5.118 | 5.192 | 4.966 | 5.013 | 4.845 | 2,527,389 |
| 2026-03-19 | 5.214 | 5.214 | 4.988 | 5.057 | 4.887 | 5,066,321 |
| 2026-03-18 | 5.191 | 5.286 | 5.113 | 5.224 | 5.049 | 4,606,943 |
| 2026-03-17 | 5.145 | 5.217 | 5.005 | 5.205 | 5.031 | 7,247,166 |
| 2026-03-16 | 5.191 | 5.207 | 5.053 | 5.155 | 4.982 | 9,349,478 |
| 2026-03-13 | 5.142 | 5.244 | 5.079 | 5.187 | 5.013 | 2,077,464 |
| 2026-03-12 | 5.287 | 5.287 | 5.126 | 5.221 | 5.046 | 3,857,595 |
| 2026-03-11 | 5.297 | 5.410 | 5.268 | 5.302 | 5.125 | 2,718,121 |
| 2026-03-10 | 5.328 | 5.419 | 5.289 | 5.369 | 5.190 | 2,604,946 |
| 2026-03-09 | 5.208 | 5.212 | 4.971 | 5.204 | 5.030 | 10,245,043 |
| 2026-03-06 | 5.333 | 5.367 | 5.119 | 5.163 | 4.990 | 2,919,818 |
| 2026-03-05 | 5.365 | 5.458 | 5.281 | 5.292 | 5.115 | 3,075,706 |
| 2026-03-04 | 5.317 | 5.465 | 5.230 | 5.429 | 5.248 | 4,300,087 |
| 2026-03-03 | 5.534 | 5.534 | 5.256 | 5.303 | 5.126 | 11,914,290 |
| 2026-03-02 | 5.670 | 5.670 | 5.553 | 5.626 | 5.438 | 5,401,028 |
| 2026-02-27 | 5.885 | 5.915 | 5.763 | 5.805 | 5.611 | 945,942 |
| 2026-02-26 | 5.830 | 5.886 | 5.723 | 5.835 | 5.639 | 1,318,510 |
| 2026-02-25 | 5.782 | 5.835 | 5.782 | 5.826 | 5.631 | 3,594,667 |
| 2026-02-24 | 5.800 | 5.863 | 5.700 | 5.724 | 5.533 | 4,090,470 |
| 2026-02-23 | 5.842 | 5.930 | 5.827 | 5.842 | 5.647 | 2,270,729 |
| 2026-02-20 | 5.719 | 5.898 | 5.651 | 5.870 | 5.674 | 1,094,586 |
| 2026-02-19 | 5.824 | 5.840 | 5.706 | 5.708 | 5.517 | 5,045,100 |
| 2026-02-18 | 5.730 | 5.868 | 5.643 | 5.827 | 5.632 | 525,270 |
| 2026-02-17 | 5.608 | 5.729 | 5.498 | 5.721 | 5.530 | 8,656,246 |
| 2026-02-16 | 5.704 | 5.762 | 5.652 | 5.704 | 5.513 | 1,409,527 |
| 2026-02-13 | 5.832 | 5.955 | 5.645 | 5.705 | 5.514 | 1,888,879 |
| 2026-02-12 | 5.882 | 6.021 | 5.789 | 5.863 | 5.667 | 2,606,383 |
| 2026-02-11 | 6.048 | 6.156 | 5.861 | 5.902 | 5.705 | 3,736,145 |
| 2026-02-10 | 6.041 | 6.055 | 5.995 | 6.042 | 5.840 | 1,778,890 |
| 2026-02-09 | 5.965 | 6.057 | 5.963 | 6.010 | 5.809 | 4,044,431 |
| 2026-02-06 | 5.917 | 5.988 | 5.880 | 5.967 | 5.768 | 1,969,744 |
| 2026-02-05 | 6.136 | 6.146 | 5.869 | 5.869 | 5.672 | 2,097,705 |
| 2026-02-04 | 6.113 | 6.159 | 5.992 | 6.116 | 5.911 | 3,386,120 |
| 2026-02-03 | 6.008 | 6.115 | 6.008 | 6.059 | 5.856 | 2,459,568 |
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.