Intesa Sanpaolo S.p.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.779 | 5.848 | 5.779 | 5.846 | 5.465 | 75,244 |
| 2025-11-10 | 5.672 | 5.780 | 5.662 | 5.772 | 5.395 | 29,874 |
| 2025-11-07 | 5.598 | 5.623 | 5.562 | 5.576 | 5.212 | 69,584 |
| 2025-11-06 | 5.611 | 5.640 | 5.566 | 5.577 | 5.213 | 124,199 |
| 2025-11-05 | 5.541 | 5.614 | 5.538 | 5.612 | 5.246 | 23,362 |
| 2025-11-04 | 5.487 | 5.578 | 5.475 | 5.578 | 5.214 | 40,030 |
| 2025-11-03 | 5.549 | 5.629 | 5.547 | 5.550 | 5.188 | 33,528 |
| 2025-10-31 | 5.680 | 5.764 | 5.530 | 5.573 | 5.209 | 56,991 |
| 2025-10-30 | 5.698 | 5.710 | 5.632 | 5.705 | 5.333 | 41,819 |
| 2025-10-29 | 5.622 | 5.684 | 5.620 | 5.676 | 5.306 | 35,852 |
| 2025-10-28 | 5.571 | 5.613 | 5.556 | 5.610 | 5.244 | 36,844 |
| 2025-10-27 | 5.499 | 5.582 | 5.495 | 5.567 | 5.204 | 49,865 |
| 2025-10-24 | 5.465 | 5.473 | 5.420 | 5.457 | 5.101 | 88,642 |
| 2025-10-23 | 5.444 | 5.471 | 5.424 | 5.445 | 5.090 | 24,284 |
← NewerPage 5 of 5 · 254 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.