Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 3.693 | 3.899 | 3.554 | 3.619 | 3.266 | 8,564,934 |
| 2024-11-21 | 3.712 | 3.712 | 3.640 | 3.670 | 3.312 | 1,539,374 |
| 2024-11-20 | 3.715 | 3.742 | 3.674 | 3.697 | 3.336 | 2,182,633 |
| 2024-11-19 | 3.760 | 3.763 | 3.625 | 3.708 | 3.346 | 2,021,139 |
| 2024-11-18 | 3.767 | 3.768 | 3.721 | 3.752 | 3.386 | 5,807,057 |
| 2024-11-15 | 3.905 | 3.927 | 3.884 | 3.897 | 3.363 | 4,420,203 |
| 2024-11-14 | 3.832 | 3.911 | 3.829 | 3.879 | 3.347 | 7,252,167 |
| 2024-11-13 | 3.837 | 3.874 | 3.800 | 3.845 | 3.318 | 6,263,883 |
| 2024-11-12 | 3.861 | 3.882 | 3.800 | 3.819 | 3.296 | 5,530,267 |
| 2024-11-11 | 3.852 | 3.922 | 3.850 | 3.905 | 3.370 | 1,431,067 |
| 2024-11-08 | 3.852 | 3.860 | 3.797 | 3.848 | 3.321 | 4,885,072 |
| 2024-11-07 | 4.010 | 4.018 | 3.849 | 3.849 | 3.321 | 4,081,052 |
| 2024-11-06 | 4.130 | 4.138 | 3.961 | 3.966 | 3.423 | 14,342,544 |
| 2024-11-05 | 4.068 | 4.106 | 4.060 | 4.073 | 3.515 | 5,738,814 |
| 2024-11-04 | 4.042 | 4.087 | 4.023 | 4.052 | 3.497 | 4,040,666 |
| 2024-11-01 | 3.949 | 4.048 | 3.949 | 4.031 | 3.479 | 3,826,949 |
| 2024-10-31 | 3.947 | 3.988 | 3.911 | 3.923 | 3.385 | 3,599,780 |
| 2024-10-30 | 3.961 | 3.961 | 3.902 | 3.919 | 3.382 | 1,700,213 |
| 2024-10-29 | 3.950 | 3.983 | 3.950 | 3.963 | 3.420 | 1,836,713 |
| 2024-10-28 | 3.885 | 3.933 | 3.871 | 3.906 | 3.371 | 1,461,793 |
| 2024-10-25 | 3.891 | 3.903 | 3.866 | 3.881 | 3.349 | 1,690,813 |
| 2024-10-24 | 3.886 | 3.917 | 3.877 | 3.884 | 3.352 | 2,276,967 |
| 2024-10-23 | 3.933 | 3.935 | 3.887 | 3.920 | 3.383 | 785,141 |
| 2024-10-22 | 3.955 | 3.955 | 3.903 | 3.910 | 3.374 | 1,596,023 |
| 2024-10-21 | 3.987 | 3.998 | 3.960 | 3.986 | 3.439 | 912,786 |
| 2024-10-18 | 3.975 | 3.999 | 3.944 | 3.962 | 3.419 | 7,017,467 |
| 2024-10-17 | 3.932 | 3.980 | 3.932 | 3.980 | 3.435 | 6,467,286 |
| 2024-10-16 | 3.925 | 3.961 | 3.880 | 3.921 | 3.383 | 22,878,363 |
| 2024-10-15 | 3.916 | 3.935 | 3.891 | 3.923 | 3.386 | 5,707,112 |
| 2024-10-14 | 3.897 | 3.925 | 3.878 | 3.902 | 3.368 | 5,244,851 |
| 2024-10-11 | 3.853 | 3.892 | 3.850 | 3.854 | 3.326 | 7,587,494 |
| 2024-10-10 | 3.808 | 3.850 | 3.808 | 3.817 | 3.294 | 10,604,133 |
| 2024-10-09 | 3.790 | 3.810 | 3.753 | 3.791 | 3.271 | 4,454,142 |
| 2024-10-08 | 3.807 | 3.808 | 3.764 | 3.790 | 3.271 | 1,714,152 |
| 2024-10-07 | 3.772 | 3.811 | 3.750 | 3.787 | 3.268 | 12,908,650 |
| 2024-10-04 | 3.705 | 3.775 | 3.704 | 3.749 | 3.235 | 7,056,909 |
| 2024-10-03 | 3.712 | 3.728 | 3.661 | 3.673 | 3.170 | 13,257,456 |
| 2024-10-02 | 3.735 | 3.759 | 3.674 | 3.695 | 3.188 | 11,018,536 |
| 2024-10-01 | 3.851 | 3.859 | 3.729 | 3.733 | 3.222 | 8,794,032 |
| 2024-09-30 | 3.856 | 3.867 | 3.826 | 3.846 | 3.319 | 5,669,405 |
| 2024-09-27 | 3.864 | 3.879 | 3.846 | 3.858 | 3.330 | 4,088,923 |
| 2024-09-26 | 3.800 | 3.876 | 3.800 | 3.849 | 3.321 | 2,220,456 |
| 2024-09-25 | 3.770 | 3.839 | 3.752 | 3.774 | 3.257 | 7,893,078 |
| 2024-09-24 | 3.769 | 3.841 | 3.761 | 3.774 | 3.256 | 707,824 |
| 2024-09-23 | 3.817 | 3.829 | 3.743 | 3.774 | 3.256 | 1,266,393 |
| 2024-09-20 | 3.793 | 3.860 | 3.788 | 3.833 | 3.308 | 10,949,238 |
| 2024-09-19 | 3.778 | 3.804 | 3.761 | 3.764 | 3.248 | 1,463,328 |
| 2024-09-18 | 3.762 | 3.792 | 3.759 | 3.768 | 3.251 | 16,177,171 |
| 2024-09-17 | 3.755 | 3.781 | 3.734 | 3.753 | 3.238 | 8,591,622 |
| 2024-09-16 | 3.757 | 3.761 | 3.714 | 3.720 | 3.211 | 891,115 |
| 2024-09-13 | 3.740 | 3.757 | 3.630 | 3.731 | 3.220 | 2,079,054 |
| 2024-09-12 | 3.738 | 3.744 | 3.682 | 3.734 | 3.223 | 1,747,386 |
| 2024-09-11 | 3.698 | 3.739 | 3.499 | 3.696 | 3.189 | 1,702,957 |
| 2024-09-10 | 3.715 | 3.753 | 3.686 | 3.716 | 3.206 | 25,473,483 |
| 2024-09-09 | 3.683 | 3.737 | 3.682 | 3.734 | 3.222 | 783,080 |
| 2024-09-06 | 3.748 | 3.748 | 3.668 | 3.688 | 3.183 | 1,297,262 |
| 2024-09-05 | 3.716 | 3.763 | 3.702 | 3.755 | 3.241 | 1,683,999 |
| 2024-09-04 | 3.724 | 3.740 | 3.660 | 3.728 | 3.217 | 1,568,336 |
| 2024-09-03 | 3.778 | 3.788 | 3.691 | 3.703 | 3.196 | 1,259,251 |
| 2024-09-02 | 3.776 | 3.800 | 3.757 | 3.770 | 3.254 | 2,129,119 |
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.