Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5.519 | 5.612 | 5.513 | 5.577 | 5.212 | 1,283,636 |
| 2025-11-04 | 5.567 | 5.574 | 5.463 | 5.545 | 5.181 | 4,948,849 |
| 2025-11-03 | 5.562 | 5.634 | 5.529 | 5.566 | 5.201 | 3,859,963 |
| 2025-10-31 | 5.695 | 5.766 | 5.457 | 5.560 | 5.195 | 4,765,895 |
| 2025-10-30 | 5.693 | 5.710 | 5.623 | 5.699 | 5.326 | 2,897,702 |
| 2025-10-29 | 5.610 | 5.682 | 5.610 | 5.665 | 5.294 | 2,322,457 |
| 2025-10-28 | 5.566 | 5.621 | 5.547 | 5.566 | 5.202 | 1,231,913 |
| 2025-10-27 | 5.489 | 5.585 | 5.481 | 5.551 | 5.188 | 4,148,063 |
| 2025-10-24 | 5.444 | 5.478 | 5.419 | 5.444 | 5.088 | 856,801 |
| 2025-10-23 | 5.447 | 5.492 | 5.420 | 5.479 | 5.120 | 1,757,095 |
| 2025-10-22 | 5.491 | 5.496 | 5.416 | 5.436 | 5.080 | 664,754 |
| 2025-10-21 | 5.484 | 5.538 | 5.476 | 5.481 | 5.122 | 1,212,993 |
| 2025-10-20 | 5.432 | 5.504 | 5.423 | 5.481 | 5.122 | 2,142,183 |
| 2025-10-17 | 5.422 | 5.422 | 5.292 | 5.349 | 4.998 | 3,626,877 |
| 2025-10-16 | 5.418 | 5.470 | 5.382 | 5.433 | 5.077 | 705,428 |
| 2025-10-15 | 5.473 | 5.505 | 5.382 | 5.387 | 5.034 | 1,736,537 |
| 2025-10-14 | 5.480 | 5.480 | 5.346 | 5.455 | 5.098 | 1,742,047 |
| 2025-10-13 | 5.475 | 5.505 | 5.453 | 5.479 | 5.120 | 490,630 |
| 2025-10-10 | 5.525 | 5.567 | 5.430 | 5.437 | 5.081 | 719,158 |
| 2025-10-09 | 5.545 | 5.564 | 5.508 | 5.551 | 5.187 | 2,900,110 |
| 2025-10-08 | 5.530 | 5.611 | 5.502 | 5.514 | 5.152 | 740,676 |
| 2025-10-07 | 5.527 | 5.588 | 5.510 | 5.523 | 5.161 | 4,206,681 |
| 2025-10-06 | 5.614 | 5.614 | 5.492 | 5.532 | 5.170 | 1,189,965 |
| 2025-10-03 | 5.617 | 5.645 | 5.600 | 5.633 | 5.264 | 455,725 |
| 2025-10-02 | 5.728 | 5.732 | 5.579 | 5.590 | 5.223 | 5,183,068 |
| 2025-10-01 | 5.604 | 5.700 | 5.560 | 5.660 | 5.289 | 1,007,045 |
| 2025-09-30 | 5.557 | 5.631 | 5.523 | 5.605 | 5.238 | 1,269,095 |
| 2025-09-29 | 5.560 | 5.581 | 5.516 | 5.573 | 5.208 | 1,751,924 |
| 2025-09-26 | 5.462 | 5.560 | 5.462 | 5.518 | 5.157 | 4,954,174 |
| 2025-09-25 | 5.433 | 5.439 | 5.360 | 5.402 | 5.048 | 1,425,876 |
| 2025-09-24 | 5.463 | 5.472 | 5.300 | 5.429 | 5.073 | 4,273,891 |
| 2025-09-23 | 5.456 | 5.480 | 5.403 | 5.468 | 5.109 | 2,931,725 |
| 2025-09-22 | 5.469 | 5.469 | 5.405 | 5.437 | 5.081 | 619,327 |
| 2025-09-19 | 5.453 | 5.511 | 5.442 | 5.454 | 5.096 | 7,036,002 |
| 2025-09-18 | 5.416 | 5.468 | 5.386 | 5.404 | 5.050 | 1,071,500 |
| 2025-09-17 | 5.518 | 5.537 | 5.380 | 5.438 | 5.081 | 6,632,845 |
| 2025-09-16 | 5.607 | 5.630 | 5.476 | 5.477 | 5.118 | 706,775 |
| 2025-09-15 | 5.506 | 5.627 | 5.506 | 5.622 | 5.253 | 958,008 |
| 2025-09-12 | 5.490 | 5.494 | 5.436 | 5.481 | 5.122 | 1,379,457 |
| 2025-09-11 | 5.431 | 5.498 | 5.425 | 5.498 | 5.138 | 880,258 |
| 2025-09-10 | 5.432 | 5.452 | 5.383 | 5.434 | 5.078 | 1,353,941 |
| 2025-09-09 | 5.352 | 5.431 | 5.350 | 5.411 | 5.056 | 349,464 |
| 2025-09-08 | 5.322 | 5.353 | 5.308 | 5.323 | 4.974 | 1,027,239 |
| 2025-09-05 | 5.361 | 5.402 | 5.260 | 5.281 | 4.935 | 675,167 |
| 2025-09-04 | 5.331 | 5.377 | 5.301 | 5.329 | 4.980 | 670,648 |
| 2025-09-03 | 5.328 | 5.340 | 5.274 | 5.328 | 4.979 | 693,292 |
| 2025-09-02 | 5.409 | 5.414 | 5.274 | 5.287 | 4.941 | 1,897,573 |
| 2025-09-01 | 5.405 | 5.433 | 5.362 | 5.406 | 5.052 | 471,740 |
| 2025-08-29 | 5.381 | 5.394 | 5.336 | 5.371 | 5.019 | 1,187,408 |
| 2025-08-28 | 5.400 | 5.439 | 5.362 | 5.392 | 5.039 | 827,551 |
| 2025-08-27 | 5.528 | 5.548 | 5.351 | 5.404 | 5.050 | 1,506,820 |
| 2025-08-26 | 5.558 | 5.599 | 5.478 | 5.557 | 5.193 | 2,960,963 |
| 2025-08-22 | 5.592 | 5.688 | 5.578 | 5.647 | 5.277 | 1,012,968 |
| 2025-08-21 | 5.575 | 5.610 | 5.544 | 5.575 | 5.209 | 1,819,433 |
| 2025-08-20 | 5.594 | 5.617 | 5.557 | 5.595 | 5.229 | 3,424,584 |
| 2025-08-19 | 5.503 | 5.653 | 5.503 | 5.570 | 5.205 | 1,687,414 |
| 2025-08-18 | 5.498 | 5.573 | 5.445 | 5.457 | 5.100 | 2,935,267 |
| 2025-08-15 | 5.504 | 5.713 | 5.445 | 5.494 | 5.134 | 1,268 |
| 2025-08-14 | 5.427 | 5.519 | 5.427 | 5.494 | 5.134 | 2,179,207 |
| 2025-08-13 | 5.364 | 5.430 | 5.362 | 5.415 | 5.060 | 1,310,194 |
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.