Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 5.843 | 6.013 | 5.814 | 5.966 | 5.766 | 31,419,928 |
| 2026-05-05 | 5.620 | 5.802 | 5.508 | 5.735 | 5.543 | 2,847,829 |
| 2026-05-01 | 5.736 | 5.736 | 5.736 | 5.736 | 5.544 | 0 |
| 2026-04-30 | 5.742 | 5.778 | 5.534 | 5.736 | 5.544 | 2,891,757 |
| 2026-04-29 | 5.783 | 5.887 | 5.661 | 5.724 | 5.532 | 2,714,006 |
| 2026-04-28 | 5.690 | 5.787 | 5.573 | 5.754 | 5.562 | 1,518,417 |
| 2026-04-27 | 5.655 | 5.712 | 5.645 | 5.707 | 5.516 | 4,914,332 |
← NewerPage 3 of 3 · 127 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.