Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 2.475 | 2.480 | 2.451 | 2.451 | 1.663 | 2,830,463 |
| 2021-10-26 | 2.473 | 2.483 | 2.464 | 2.473 | 1.678 | 2,226,637 |
| 2021-10-25 | 2.463 | 2.482 | 2.457 | 2.463 | 1.671 | 1,044,459 |
| 2021-10-22 | 2.449 | 2.460 | 2.445 | 2.448 | 1.661 | 1,074,305 |
| 2021-10-21 | 2.455 | 2.461 | 2.442 | 2.448 | 1.661 | 1,444,942 |
| 2021-10-20 | 2.448 | 2.478 | 2.446 | 2.463 | 1.671 | 2,430,554 |
| 2021-10-19 | 2.489 | 2.489 | 2.451 | 2.471 | 1.677 | 1,844,488 |
| 2021-10-18 | 2.518 | 2.590 | 2.478 | 2.503 | 1.698 | 12,529,165 |
| 2021-10-15 | 2.537 | 2.591 | 2.520 | 2.577 | 1.681 | 34,304,319 |
| 2021-10-14 | 2.504 | 2.525 | 2.497 | 2.511 | 1.638 | 1,506,094 |
← NewerPage 22 of 22 · 1,270 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 |
| 2021-05-24 | 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.