Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 5.893 | 5.948 | 5.783 | 5.817 | 5.624 | 70,112 |
| 2026-05-07 | 5.997 | 6.008 | 5.933 | 5.933 | 5.736 | 51,101 |
| 2026-05-06 | 5.888 | 6.010 | 5.884 | 5.955 | 5.758 | 54,602 |
| 2026-05-05 | 5.650 | 5.796 | 5.645 | 5.764 | 5.573 | 58,639 |
| 2026-05-04 | 5.769 | 5.776 | 5.628 | 5.632 | 5.445 | 28,872 |
| 2026-04-30 | 5.643 | 5.775 | 5.625 | 5.775 | 5.584 | 41,260 |
| 2026-04-29 | 5.769 | 5.769 | 5.704 | 5.723 | 5.533 | 16,319 |
| 2026-04-28 | 5.730 | 5.785 | 5.711 | 5.784 | 5.592 | 9,821 |
| 2026-04-27 | 5.673 | 5.708 | 5.655 | 5.675 | 5.487 | 17,306 |
| 2026-04-24 | 5.622 | 5.656 | 5.568 | 5.653 | 5.466 | 51,865 |
← NewerPage 3 of 3 · 130 trading days
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 |
| 2021-05-25 | 0.0357 EUR |
| 2021-05-24 | 0.0274 EUR |
| 2020-05-18 | 0.1920 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.