Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 4.562 | 4.596 | 4.500 | 4.509 | 4.069 | 6,349,427 |
| 2025-02-18 | 4.472 | 4.553 | 4.472 | 4.529 | 4.086 | 1,808,829 |
| 2025-02-17 | 4.418 | 4.481 | 4.401 | 4.464 | 4.028 | 3,639,995 |
| 2025-02-14 | 4.371 | 4.423 | 4.370 | 4.421 | 3.989 | 1,638,970 |
| 2025-02-13 | 4.436 | 4.473 | 4.369 | 4.407 | 3.977 | 1,848,187 |
| 2025-02-12 | 4.432 | 4.452 | 4.404 | 4.443 | 4.009 | 1,635,762 |
| 2025-02-11 | 4.339 | 4.424 | 4.339 | 4.405 | 3.975 | 2,135,381 |
| 2025-02-10 | 4.360 | 4.372 | 4.314 | 4.349 | 3.924 | 884,474 |
| 2025-02-07 | 4.359 | 4.365 | 4.318 | 4.362 | 3.936 | 1,702,508 |
| 2025-02-06 | 4.239 | 4.351 | 4.239 | 4.335 | 3.911 | 2,272,045 |
| 2025-02-05 | 4.246 | 4.260 | 4.196 | 4.208 | 3.797 | 9,394,818 |
| 2025-02-04 | 4.175 | 4.265 | 4.105 | 4.236 | 3.822 | 14,148,619 |
| 2025-02-03 | 4.116 | 4.181 | 4.102 | 4.153 | 3.747 | 2,854,015 |
| 2025-01-31 | 4.210 | 4.257 | 4.190 | 4.206 | 3.795 | 1,415,422 |
| 2025-01-30 | 4.239 | 4.268 | 4.210 | 4.215 | 3.803 | 1,266,523 |
| 2025-01-29 | 4.218 | 4.248 | 4.190 | 4.220 | 3.808 | 3,093,903 |
| 2025-01-28 | 4.187 | 4.216 | 4.161 | 4.216 | 3.804 | 3,355,027 |
| 2025-01-27 | 4.197 | 4.200 | 4.146 | 4.168 | 3.761 | 1,648,579 |
| 2025-01-24 | 4.180 | 4.229 | 4.175 | 4.191 | 3.782 | 1,180,795 |
| 2025-01-23 | 4.101 | 4.181 | 4.101 | 4.149 | 3.744 | 5,540,956 |
| 2025-01-22 | 4.162 | 4.179 | 4.088 | 4.126 | 3.723 | 3,077,722 |
| 2025-01-21 | 4.174 | 4.182 | 4.143 | 4.167 | 3.760 | 6,914,374 |
| 2025-01-20 | 4.147 | 4.196 | 4.147 | 4.156 | 3.750 | 1,948,814 |
| 2025-01-17 | 4.119 | 4.150 | 4.108 | 4.115 | 3.713 | 2,487,999 |
| 2025-01-16 | 4.107 | 4.135 | 4.091 | 4.108 | 3.707 | 3,478,649 |
| 2025-01-15 | 4.071 | 4.093 | 4.046 | 4.073 | 3.675 | 2,221,607 |
| 2025-01-14 | 3.988 | 4.071 | 3.988 | 4.046 | 3.650 | 3,085,781 |
| 2025-01-13 | 4.001 | 4.021 | 3.952 | 3.957 | 3.571 | 4,115,580 |
| 2025-01-10 | 3.986 | 4.041 | 3.985 | 4.038 | 3.643 | 1,911,781 |
| 2025-01-09 | 3.950 | 3.991 | 3.924 | 3.980 | 3.591 | 1,632,188 |
| 2025-01-08 | 3.915 | 3.981 | 3.903 | 3.949 | 3.563 | 1,924,184 |
| 2025-01-07 | 3.907 | 3.926 | 3.843 | 3.900 | 3.519 | 3,379,938 |
| 2025-01-06 | 3.849 | 3.932 | 3.842 | 3.931 | 3.547 | 713,899 |
| 2025-01-03 | 3.855 | 3.881 | 3.833 | 3.850 | 3.474 | 1,402,357 |
| 2025-01-02 | 3.868 | 3.901 | 3.743 | 3.849 | 3.473 | 2,857,940 |
| 2024-12-31 | 3.851 | 3.851 | 3.851 | 3.851 | 3.475 | 0 |
| 2024-12-30 | 3.865 | 3.889 | 3.845 | 3.851 | 3.475 | 2,051,087 |
| 2024-12-27 | 3.815 | 3.869 | 3.806 | 3.863 | 3.486 | 1,250,886 |
| 2024-12-24 | 3.818 | 3.818 | 3.818 | 3.818 | 3.445 | 0 |
| 2024-12-23 | 3.840 | 3.846 | 3.796 | 3.832 | 3.457 | 672,568 |
| 2024-12-20 | 3.846 | 3.846 | 3.768 | 3.826 | 3.452 | 6,763,120 |
| 2024-12-19 | 3.867 | 3.894 | 3.837 | 3.855 | 3.479 | 2,007,580 |
| 2024-12-18 | 3.864 | 3.916 | 3.849 | 3.902 | 3.521 | 6,302,680 |
| 2024-12-17 | 3.935 | 3.940 | 3.855 | 3.891 | 3.511 | 2,795,059 |
| 2024-12-16 | 3.936 | 3.990 | 3.930 | 3.932 | 3.548 | 5,637,360 |
| 2024-12-13 | 3.905 | 3.928 | 3.901 | 3.915 | 3.533 | 888,967 |
| 2024-12-12 | 3.864 | 3.905 | 3.854 | 3.864 | 3.487 | 8,224,199 |
| 2024-12-11 | 3.825 | 3.854 | 3.816 | 3.825 | 3.451 | 951,831 |
| 2024-12-10 | 3.841 | 3.858 | 3.819 | 3.848 | 3.472 | 3,198,098 |
| 2024-12-09 | 3.845 | 3.871 | 3.829 | 3.851 | 3.475 | 1,248,695 |
| 2024-12-06 | 3.819 | 3.850 | 3.814 | 3.814 | 3.442 | 5,493,105 |
| 2024-12-05 | 3.739 | 3.826 | 3.739 | 3.818 | 3.445 | 5,400,118 |
| 2024-12-04 | 3.684 | 3.752 | 3.680 | 3.725 | 3.361 | 2,190,327 |
| 2024-12-03 | 3.646 | 3.705 | 3.643 | 3.685 | 3.325 | 3,826,106 |
| 2024-12-02 | 3.595 | 3.656 | 3.582 | 3.616 | 3.263 | 2,987,870 |
| 2024-11-29 | 3.603 | 3.632 | 3.585 | 3.626 | 3.272 | 2,030,121 |
| 2024-11-28 | 3.593 | 3.616 | 3.544 | 3.589 | 3.238 | 2,420,533 |
| 2024-11-27 | 3.555 | 3.583 | 3.516 | 3.552 | 3.205 | 2,957,742 |
| 2024-11-26 | 3.606 | 3.606 | 3.540 | 3.591 | 3.241 | 6,141,114 |
| 2024-11-25 | 3.637 | 3.662 | 3.574 | 3.611 | 3.258 | 8,605,432 |
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.