Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 5.911 | 6.020 | 5.826 | 6.008 | 5.807 | 4,872,205 |
| 2026-01-30 | 5.873 | 5.966 | 5.872 | 5.915 | 5.717 | 1,687,901 |
| 2026-01-29 | 5.869 | 5.919 | 5.840 | 5.869 | 5.673 | 3,087,674 |
| 2026-01-28 | 5.958 | 5.966 | 5.852 | 5.892 | 5.695 | 9,747,567 |
| 2026-01-27 | 5.898 | 5.969 | 5.882 | 5.964 | 5.765 | 4,730,468 |
| 2026-01-26 | 5.785 | 5.871 | 5.773 | 5.844 | 5.649 | 4,811,212 |
| 2026-01-23 | 5.836 | 5.836 | 5.751 | 5.758 | 5.566 | 2,345,071 |
| 2026-01-22 | 5.789 | 5.853 | 5.757 | 5.814 | 5.620 | 1,326,030 |
| 2026-01-21 | 5.766 | 5.801 | 5.671 | 5.767 | 5.574 | 3,880,434 |
| 2026-01-20 | 5.863 | 5.863 | 5.737 | 5.776 | 5.583 | 2,170,480 |
| 2026-01-19 | 5.832 | 5.911 | 5.811 | 5.888 | 5.691 | 2,453,906 |
| 2026-01-16 | 6.002 | 6.006 | 5.890 | 5.930 | 5.731 | 2,630,993 |
| 2026-01-15 | 5.974 | 6.035 | 5.957 | 5.990 | 5.789 | 2,883,412 |
| 2026-01-14 | 6.000 | 6.023 | 5.962 | 5.988 | 5.788 | 4,035,420 |
| 2026-01-13 | 5.974 | 6.021 | 5.974 | 6.001 | 5.800 | 9,384,742 |
| 2026-01-12 | 5.901 | 5.992 | 5.892 | 5.964 | 5.764 | 794,332 |
| 2026-01-09 | 5.938 | 5.960 | 5.910 | 5.944 | 5.745 | 1,733,944 |
| 2026-01-08 | 5.882 | 5.948 | 5.868 | 5.942 | 5.743 | 1,647,676 |
| 2026-01-07 | 6.009 | 6.009 | 5.907 | 5.939 | 5.740 | 1,082,917 |
| 2026-01-06 | 6.044 | 6.099 | 5.979 | 6.044 | 5.842 | 1,524,052 |
| 2026-01-05 | 5.989 | 6.054 | 5.981 | 5.998 | 5.797 | 1,093,194 |
| 2026-01-02 | 5.935 | 5.956 | 5.877 | 5.924 | 5.726 | 676,516 |
| 2025-12-31 | 5.935 | 5.935 | 5.935 | 5.935 | 5.736 | 0 |
| 2025-12-30 | 5.839 | 5.949 | 5.839 | 5.896 | 5.699 | 552,250 |
| 2025-12-29 | 5.886 | 5.897 | 5.838 | 5.885 | 5.688 | 694,727 |
| 2025-12-24 | 5.871 | 5.871 | 5.871 | 5.871 | 5.675 | 0 |
| 2025-12-23 | 5.892 | 5.903 | 5.840 | 5.878 | 5.682 | 6,738,911 |
| 2025-12-22 | 5.908 | 5.951 | 5.879 | 5.905 | 5.708 | 817,444 |
| 2025-12-19 | 5.884 | 5.916 | 5.861 | 5.888 | 5.691 | 10,894,675 |
| 2025-12-18 | 5.837 | 5.888 | 5.810 | 5.837 | 5.642 | 7,900,046 |
| 2025-12-17 | 5.818 | 5.858 | 5.811 | 5.820 | 5.625 | 4,838,372 |
| 2025-12-16 | 5.795 | 5.837 | 5.770 | 5.833 | 5.638 | 9,247,313 |
| 2025-12-15 | 5.703 | 5.801 | 5.702 | 5.772 | 5.579 | 63,773,508 |
| 2025-12-12 | 5.717 | 5.789 | 5.664 | 5.696 | 5.506 | 2,259,291 |
| 2025-12-11 | 5.635 | 5.749 | 5.618 | 5.749 | 5.556 | 1,267,885 |
| 2025-12-10 | 5.650 | 5.660 | 5.600 | 5.642 | 5.453 | 1,090,265 |
| 2025-12-09 | 5.626 | 5.681 | 5.626 | 5.678 | 5.488 | 1,408,009 |
| 2025-12-08 | 5.636 | 5.636 | 5.581 | 5.636 | 5.447 | 482,983 |
| 2025-12-05 | 5.613 | 5.671 | 5.613 | 5.650 | 5.461 | 1,308,825 |
| 2025-12-04 | 5.577 | 5.625 | 5.552 | 5.580 | 5.393 | 1,677,016 |
| 2025-12-03 | 5.601 | 5.664 | 5.574 | 5.602 | 5.414 | 1,248,435 |
| 2025-12-02 | 5.566 | 5.622 | 5.560 | 5.591 | 5.404 | 1,637,723 |
| 2025-12-01 | 5.586 | 5.591 | 5.523 | 5.572 | 5.385 | 1,041,930 |
| 2025-11-28 | 5.595 | 5.605 | 5.551 | 5.571 | 5.384 | 2,314,517 |
| 2025-11-27 | 5.589 | 5.619 | 5.547 | 5.589 | 5.402 | 1,496,897 |
| 2025-11-26 | 5.523 | 5.602 | 5.495 | 5.585 | 5.398 | 1,772,675 |
| 2025-11-25 | 5.449 | 5.530 | 5.375 | 5.503 | 5.319 | 34,266,204 |
| 2025-11-24 | 5.527 | 5.567 | 5.411 | 5.454 | 5.272 | 10,805,999 |
| 2025-11-21 | 5.569 | 5.636 | 5.550 | 5.608 | 5.241 | 929,608 |
| 2025-11-20 | 5.621 | 5.700 | 5.621 | 5.621 | 5.252 | 1,451,648 |
| 2025-11-19 | 5.566 | 5.638 | 5.477 | 5.601 | 5.234 | 5,270,408 |
| 2025-11-18 | 5.657 | 5.657 | 5.522 | 5.556 | 5.192 | 35,891,420 |
| 2025-11-17 | 5.834 | 5.834 | 5.710 | 5.753 | 5.376 | 2,134,871 |
| 2025-11-14 | 5.920 | 5.920 | 5.759 | 5.788 | 5.409 | 3,325,146 |
| 2025-11-13 | 5.968 | 6.015 | 5.964 | 5.975 | 5.583 | 7,035,444 |
| 2025-11-12 | 5.885 | 5.995 | 5.877 | 5.963 | 5.573 | 131,219,392 |
| 2025-11-11 | 5.770 | 5.864 | 5.770 | 5.834 | 5.452 | 5,640,370 |
| 2025-11-10 | 5.576 | 5.786 | 5.576 | 5.780 | 5.401 | 1,805,792 |
| 2025-11-07 | 5.615 | 5.629 | 5.546 | 5.603 | 5.236 | 2,026,209 |
| 2025-11-06 | 5.629 | 5.640 | 5.565 | 5.617 | 5.249 | 1,658,295 |
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.