Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 5.339 | 5.375 | 5.339 | 5.346 | 4.996 | 624,789 |
| 2025-08-11 | 5.355 | 5.376 | 5.302 | 5.314 | 4.966 | 614,838 |
| 2025-08-08 | 5.272 | 5.352 | 5.259 | 5.332 | 4.982 | 2,658,923 |
| 2025-08-07 | 5.188 | 5.267 | 5.188 | 5.259 | 4.914 | 719,840 |
| 2025-08-06 | 5.148 | 5.198 | 5.148 | 5.172 | 4.833 | 683,176 |
| 2025-08-05 | 5.189 | 5.192 | 5.100 | 5.134 | 4.798 | 2,596,263 |
| 2025-08-04 | 5.063 | 5.180 | 5.056 | 5.162 | 4.824 | 701,700 |
| 2025-08-01 | 5.260 | 5.264 | 4.976 | 5.045 | 4.714 | 2,826,051 |
| 2025-07-31 | 5.405 | 5.484 | 5.286 | 5.315 | 4.966 | 2,730,533 |
| 2025-07-30 | 5.200 | 5.519 | 5.170 | 5.418 | 5.063 | 3,697,070 |
| 2025-07-29 | 5.110 | 5.230 | 5.059 | 5.211 | 4.869 | 6,598,730 |
| 2025-07-28 | 5.096 | 5.145 | 5.073 | 5.107 | 4.772 | 663,898 |
| 2025-07-25 | 5.068 | 5.081 | 5.037 | 5.053 | 4.722 | 10,803,961 |
| 2025-07-24 | 5.066 | 5.109 | 5.016 | 5.029 | 4.700 | 1,301,671 |
| 2025-07-23 | 4.955 | 5.039 | 4.955 | 5.004 | 4.676 | 3,760,021 |
| 2025-07-22 | 4.910 | 4.939 | 4.878 | 4.910 | 4.588 | 1,252,543 |
| 2025-07-21 | 4.922 | 4.925 | 4.883 | 4.918 | 4.596 | 668,850 |
| 2025-07-18 | 4.917 | 4.965 | 4.917 | 4.948 | 4.624 | 1,634,078 |
| 2025-07-17 | 4.909 | 4.926 | 4.880 | 4.913 | 4.591 | 1,123,869 |
| 2025-07-16 | 4.880 | 4.943 | 4.877 | 4.883 | 4.563 | 733,588 |
| 2025-07-15 | 4.922 | 4.966 | 4.869 | 4.892 | 4.571 | 2,254,774 |
| 2025-07-14 | 4.933 | 4.942 | 4.853 | 4.911 | 4.589 | 1,096,120 |
| 2025-07-11 | 4.985 | 4.985 | 4.889 | 4.928 | 4.606 | 622,765 |
| 2025-07-10 | 5.078 | 5.097 | 4.989 | 5.024 | 4.695 | 1,304,575 |
| 2025-07-09 | 4.950 | 5.078 | 4.950 | 5.065 | 4.734 | 2,326,121 |
| 2025-07-08 | 4.935 | 4.959 | 4.910 | 4.935 | 4.611 | 2,211,794 |
| 2025-07-07 | 4.879 | 4.939 | 4.863 | 4.916 | 4.594 | 2,180,914 |
| 2025-07-04 | 4.899 | 4.942 | 4.856 | 4.868 | 4.549 | 820,901 |
| 2025-07-03 | 4.883 | 4.919 | 4.848 | 4.897 | 4.576 | 4,715,651 |
| 2025-07-02 | 4.867 | 4.896 | 4.826 | 4.833 | 4.517 | 4,806,564 |
| 2025-07-01 | 4.886 | 4.913 | 4.835 | 4.883 | 4.563 | 873,898 |
| 2025-06-30 | 4.894 | 4.901 | 4.831 | 4.888 | 4.568 | 1,194,908 |
| 2025-06-27 | 4.824 | 4.878 | 4.806 | 4.824 | 4.508 | 1,467,872 |
| 2025-06-26 | 4.829 | 4.861 | 4.795 | 4.798 | 4.484 | 2,860,681 |
| 2025-06-25 | 4.862 | 4.883 | 4.805 | 4.862 | 4.543 | 1,103,191 |
| 2025-06-24 | 4.860 | 4.894 | 4.831 | 4.875 | 4.556 | 924,574 |
| 2025-06-23 | 4.792 | 4.818 | 4.738 | 4.783 | 4.470 | 1,100,804 |
| 2025-06-20 | 4.766 | 4.852 | 4.766 | 4.817 | 4.501 | 3,179,626 |
| 2025-06-19 | 4.822 | 4.822 | 4.760 | 4.780 | 4.467 | 896,136 |
| 2025-06-18 | 4.809 | 4.845 | 4.793 | 4.819 | 4.504 | 1,163,214 |
| 2025-06-17 | 4.902 | 4.902 | 4.795 | 4.795 | 4.481 | 12,687,375 |
| 2025-06-16 | 4.831 | 4.942 | 4.825 | 4.933 | 4.610 | 5,899,972 |
| 2025-06-13 | 4.845 | 4.845 | 4.773 | 4.833 | 4.516 | 2,841,378 |
| 2025-06-12 | 4.897 | 4.908 | 4.832 | 4.902 | 4.581 | 1,555,685 |
| 2025-06-11 | 4.887 | 4.912 | 4.856 | 4.896 | 4.575 | 909,998 |
| 2025-06-10 | 5.018 | 5.018 | 4.877 | 4.907 | 4.585 | 7,572,626 |
| 2025-06-09 | 5.013 | 5.044 | 4.992 | 5.022 | 4.693 | 1,765,720 |
| 2025-06-06 | 4.938 | 5.030 | 4.919 | 4.991 | 4.664 | 8,554,955 |
| 2025-06-05 | 4.860 | 4.948 | 4.851 | 4.918 | 4.596 | 5,438,911 |
| 2025-06-04 | 4.901 | 4.931 | 4.799 | 4.861 | 4.543 | 5,210,405 |
| 2025-06-03 | 4.884 | 4.922 | 4.824 | 4.872 | 4.553 | 8,402,209 |
| 2025-06-02 | 4.888 | 4.926 | 4.853 | 4.883 | 4.564 | 1,091,605 |
| 2025-05-30 | 4.857 | 4.917 | 4.854 | 4.913 | 4.591 | 2,249,754 |
| 2025-05-29 | 4.849 | 4.918 | 4.825 | 4.833 | 4.517 | 3,189,724 |
| 2025-05-28 | 4.844 | 4.889 | 4.839 | 4.855 | 4.537 | 4,842,685 |
| 2025-05-27 | 4.826 | 4.864 | 4.808 | 4.826 | 4.510 | 2,801,269 |
| 2025-05-23 | 4.910 | 4.940 | 4.699 | 4.758 | 4.447 | 2,596,868 |
| 2025-05-22 | 4.946 | 4.946 | 4.888 | 4.888 | 4.568 | 1,719,805 |
| 2025-05-21 | 4.914 | 4.957 | 4.900 | 4.937 | 4.613 | 1,653,366 |
| 2025-05-20 | 4.879 | 5.000 | 4.872 | 4.891 | 4.571 | 3,937,191 |
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.