Intesa Sanpaolo SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.770 | 5.864 | 5.770 | 5.834 | 5.452 | 5,640,370 |
| 2025-11-10 | 5.576 | 5.786 | 5.576 | 5.780 | 5.401 | 1,805,792 |
| 2025-11-07 | 5.615 | 5.629 | 5.546 | 5.603 | 5.236 | 2,026,209 |
| 2025-11-06 | 5.629 | 5.640 | 5.565 | 5.617 | 5.249 | 1,658,295 |
| 2025-11-05 | 5.519 | 5.612 | 5.513 | 5.577 | 5.212 | 1,283,636 |
| 2025-11-04 | 5.567 | 5.574 | 5.463 | 5.545 | 5.181 | 4,948,849 |
| 2025-11-03 | 5.562 | 5.634 | 5.529 | 5.566 | 5.201 | 3,859,963 |
| 2025-10-31 | 5.695 | 5.766 | 5.457 | 5.560 | 5.195 | 4,765,895 |
| 2025-10-30 | 5.693 | 5.710 | 5.623 | 5.699 | 5.326 | 2,897,702 |
| 2025-10-29 | 5.610 | 5.682 | 5.610 | 5.665 | 5.294 | 2,322,457 |
| 2025-10-28 | 5.566 | 5.621 | 5.547 | 5.566 | 5.202 | 1,231,913 |
| 2025-10-27 | 5.489 | 5.585 | 5.481 | 5.551 | 5.188 | 4,148,063 |
← NewerPage 5 of 5 · 252 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.