Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 4.841 | 4.907 | 4.823 | 4.858 | 4.540 | 4,717,321 |
| 2025-05-16 | 4.978 | 4.983 | 4.933 | 4.967 | 4.481 | 25,857,214 |
| 2025-05-15 | 4.942 | 4.980 | 4.925 | 4.944 | 4.461 | 3,408,953 |
| 2025-05-14 | 4.886 | 4.945 | 4.871 | 4.905 | 4.426 | 2,111,676 |
| 2025-05-13 | 4.895 | 4.917 | 4.866 | 4.883 | 4.406 | 7,455,960 |
| 2025-05-12 | 4.901 | 4.972 | 4.849 | 4.866 | 4.390 | 2,702,769 |
| 2025-05-09 | 4.810 | 4.869 | 4.809 | 4.837 | 4.364 | 996,153 |
| 2025-05-08 | 4.702 | 4.812 | 4.693 | 4.809 | 4.339 | 51,252,235 |
| 2025-05-07 | 4.766 | 4.776 | 4.689 | 4.712 | 4.251 | 2,922,292 |
| 2025-05-06 | 4.807 | 4.825 | 4.680 | 4.751 | 4.287 | 11,164,961 |
| 2025-05-02 | 4.730 | 4.784 | 4.730 | 4.748 | 4.285 | 1,125,094 |
| 2025-05-01 | 4.667 | 4.667 | 4.641 | 4.641 | 4.188 | 9,152 |
| 2025-04-30 | 4.794 | 4.811 | 4.595 | 4.641 | 4.188 | 25,539,054 |
| 2025-04-29 | 4.696 | 4.772 | 4.621 | 4.769 | 4.303 | 1,031,547 |
| 2025-04-28 | 4.695 | 4.733 | 4.680 | 4.699 | 4.240 | 1,556,096 |
| 2025-04-25 | 4.595 | 4.667 | 4.572 | 4.644 | 4.191 | 1,139,611 |
| 2025-04-24 | 4.524 | 4.582 | 4.514 | 4.539 | 4.095 | 5,954,597 |
| 2025-04-23 | 4.495 | 4.550 | 4.455 | 4.546 | 4.102 | 4,507,184 |
| 2025-04-22 | 4.351 | 4.462 | 4.351 | 4.395 | 3.966 | 3,642,019 |
| 2025-04-17 | 4.402 | 4.403 | 4.322 | 4.356 | 3.931 | 1,716,132 |
| 2025-04-16 | 4.325 | 4.390 | 4.294 | 4.379 | 3.951 | 1,581,142 |
| 2025-04-15 | 4.243 | 4.371 | 4.243 | 4.361 | 3.935 | 2,671,145 |
| 2025-04-14 | 4.217 | 4.263 | 4.189 | 4.248 | 3.833 | 3,935,160 |
| 2025-04-11 | 4.203 | 4.216 | 4.045 | 4.106 | 3.705 | 4,580,776 |
| 2025-04-10 | 4.141 | 4.500 | 4.141 | 4.177 | 3.769 | 7,356,326 |
| 2025-04-09 | 3.852 | 3.950 | 3.815 | 3.919 | 3.536 | 7,330,218 |
| 2025-04-08 | 3.990 | 4.065 | 3.834 | 4.006 | 3.615 | 5,734,376 |
| 2025-04-07 | 3.712 | 4.062 | 3.450 | 3.889 | 3.509 | 6,818,110 |
| 2025-04-04 | 4.333 | 4.390 | 3.979 | 4.121 | 3.719 | 10,292,706 |
| 2025-04-03 | 4.670 | 4.682 | 4.449 | 4.455 | 4.019 | 1,506,918 |
| 2025-04-02 | 4.801 | 4.809 | 4.723 | 4.740 | 4.277 | 2,527,691 |
| 2025-04-01 | 4.770 | 4.815 | 4.742 | 4.771 | 4.305 | 2,352,182 |
| 2025-03-31 | 4.803 | 4.803 | 4.700 | 4.733 | 4.271 | 11,688,005 |
| 2025-03-28 | 4.884 | 4.884 | 4.802 | 4.862 | 4.387 | 12,554,156 |
| 2025-03-27 | 4.913 | 4.922 | 4.810 | 4.913 | 4.433 | 2,941,565 |
| 2025-03-26 | 4.933 | 5.000 | 4.898 | 4.918 | 4.438 | 11,743,596 |
| 2025-03-25 | 4.850 | 4.944 | 4.850 | 4.910 | 4.431 | 2,813,472 |
| 2025-03-24 | 4.870 | 4.877 | 4.822 | 4.860 | 4.386 | 12,863,487 |
| 2025-03-21 | 4.778 | 4.835 | 4.760 | 4.822 | 4.351 | 8,446,441 |
| 2025-03-20 | 4.961 | 4.961 | 4.763 | 4.809 | 4.339 | 7,268,554 |
| 2025-03-19 | 4.918 | 4.974 | 4.911 | 4.961 | 4.477 | 12,168,047 |
| 2025-03-18 | 4.821 | 4.939 | 4.720 | 4.898 | 4.419 | 15,386,656 |
| 2025-03-17 | 4.794 | 4.835 | 4.764 | 4.785 | 4.317 | 2,732,208 |
| 2025-03-14 | 4.701 | 4.815 | 4.668 | 4.790 | 4.322 | 5,225,405 |
| 2025-03-13 | 4.737 | 4.788 | 4.686 | 4.723 | 4.261 | 4,664,581 |
| 2025-03-12 | 4.700 | 4.819 | 4.700 | 4.742 | 4.279 | 2,442,290 |
| 2025-03-11 | 4.790 | 4.829 | 4.665 | 4.671 | 4.215 | 2,546,481 |
| 2025-03-10 | 4.929 | 4.946 | 4.762 | 4.780 | 4.313 | 5,392,312 |
| 2025-03-07 | 4.881 | 4.904 | 4.805 | 4.862 | 4.387 | 6,468,784 |
| 2025-03-06 | 4.851 | 4.909 | 4.808 | 4.891 | 4.413 | 5,003,092 |
| 2025-03-05 | 4.729 | 4.890 | 4.729 | 4.853 | 4.379 | 6,055,924 |
| 2025-03-04 | 4.814 | 4.814 | 4.617 | 4.631 | 4.179 | 4,503,540 |
| 2025-03-03 | 4.739 | 4.850 | 4.689 | 4.803 | 4.334 | 1,929,014 |
| 2025-02-28 | 4.751 | 4.757 | 4.710 | 4.751 | 4.287 | 3,003,241 |
| 2025-02-27 | 4.738 | 4.799 | 4.719 | 4.750 | 4.286 | 1,917,461 |
| 2025-02-26 | 4.635 | 4.792 | 4.635 | 4.788 | 4.320 | 5,182,975 |
| 2025-02-25 | 4.528 | 4.633 | 4.520 | 4.618 | 4.167 | 2,109,844 |
| 2025-02-24 | 4.517 | 4.550 | 4.474 | 4.522 | 4.080 | 1,795,991 |
| 2025-02-21 | 4.490 | 4.521 | 4.459 | 4.507 | 4.067 | 1,490,967 |
| 2025-02-20 | 4.520 | 4.552 | 4.486 | 4.523 | 4.081 | 1,922,852 |
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.