Intesa Sanpaolo S.p.A historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-12	2.469	2.472	2.458	2.472	1.679	62,993
2021-11-11	2.486	2.487	2.469	2.472	1.680	60,189
2021-11-10	2.487	2.487	2.471	2.478	1.683	10,232
2021-11-09	2.484	2.488	2.473	2.476	1.682	60,162
2021-11-08	2.484	2.504	2.478	2.493	1.694	45,576
2021-11-05	2.458	2.485	2.458	2.482	1.687	19,302
2021-11-04	2.513	2.513	2.445	2.452	1.666	68,702
2021-11-03	2.518	2.518	2.490	2.497	1.697	44,461
2021-11-02	2.510	2.514	2.500	2.513	1.708	25,029
2021-11-01	2.470	2.511	2.470	2.500	1.699	12,146
2021-10-29	2.420	2.452	2.420	2.452	1.666	26,613
2021-10-28	2.450	2.450	2.433	2.438	1.657	55,300
2021-10-27	2.480	2.480	2.453	2.455	1.668	24,664
2021-10-26	2.482	2.482	2.473	2.481	1.686	3,968
2021-10-25	2.466	2.480	2.459	2.459	1.671	53,944
2021-10-22	2.448	2.453	2.448	2.452	1.666	8,543
2021-10-21	2.447	2.460	2.442	2.442	1.659	88,488
2021-10-20	2.456	2.475	2.448	2.472	1.680	60,906
2021-10-19	2.480	2.480	2.452	2.452	1.666	98,228
2021-10-18	2.522	2.522	2.479	2.496	1.696	156,943
2021-10-15	2.546	2.587	2.546	2.570	1.679	66,412
2021-10-14	2.507	2.525	2.507	2.519	1.645	77,523

← NewerPage 22 of 22 · 1,282 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.