Intesa Sanpaolo S.p.A. ( ISNPY) - Price History
Monthly price history for ISNPY (Intesa Sanpaolo S.p.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $39.84 | $39.84 |
| May 2026 | $40.42 | $40.42 |
| April 2026 | $39.47 | $40.80 |
| March 2026 | $35.40 | $36.59 |
| February 2026 | $39.71 | $41.05 |
| January 2026 | $40.96 | $42.34 |
| December 2025 | $40.25 | $41.61 |
| November 2025 | $38.11 | $40.33 |
| October 2025 | $36.62 | $38.75 |
| September 2025 | $37.51 | $39.69 |
| August 2025 | $35.71 | $37.79 |
| July 2025 | $34.33 | $36.33 |
| June 2025 | $32.74 | $34.65 |
| May 2025 | $31.66 | $33.50 |
| April 2025 | $29.36 | $32.16 |
| March 2025 | $28.20 | $30.90 |
| February 2025 | $26.95 | $29.53 |
| January 2025 | $23.80 | $26.08 |
| December 2024 | $22.04 | $24.15 |
| November 2024 | $21.06 | $23.07 |
| October 2024 | $22.44 | $25.75 |
| September 2024 | $22.39 | $25.69 |
| August 2024 | $21.84 | $25.06 |
| July 2024 | $21.30 | $24.44 |
| June 2024 | $19.54 | $22.42 |
| May 2024 | $20.51 | $23.53 |
| April 2024 | $18.92 | $22.61 |
| March 2024 | $18.16 | $21.70 |
| February 2024 | $15.99 | $19.10 |
| January 2024 | $15.51 | $18.53 |
| December 2023 | $14.68 | $17.54 |
| November 2023 | $14.50 | $17.33 |
| October 2023 | $12.42 | $15.66 |
| September 2023 | $12.27 | $15.47 |
| August 2023 | $12.78 | $16.12 |
| July 2023 | $13.80 | $17.40 |
| June 2023 | $12.53 | $15.80 |
| May 2023 | $11.05 | $13.93 |
| April 2023 | $12.07 | $15.82 |
| March 2023 | $11.75 | $15.41 |
| February 2023 | $12.40 | $16.26 |
| January 2023 | $12.03 | $15.77 |
| December 2022 | $10.19 | $13.36 |
| November 2022 | $10.24 | $13.42 |
| October 2022 | $8.45 | $11.47 |
| September 2022 | $7.28 | $9.88 |
| August 2022 | $7.63 | $10.35 |
| July 2022 | $7.78 | $10.56 |
| June 2022 | $8.26 | $11.21 |
| May 2022 | $9.66 | $13.10 |
| April 2022 | $8.58 | $12.15 |
| March 2022 | $9.68 | $13.71 |
| February 2022 | $10.77 | $15.25 |
| January 2022 | $12.63 | $17.88 |
| December 2021 | $11.04 | $15.63 |
| November 2021 | $10.09 | $14.29 |
| October 2021 | $11.72 | $17.12 |
| September 2021 | $11.27 | $17.12 |
| August 2021 | $11.20 | $17.01 |
| July 2021 | $10.97 | $16.66 |
| June 2021 | $11.01 | $16.72 |
| May 2021 | $11.56 | $17.56 |
| April 2021 | $10.85 | $16.73 |
| March 2021 | $10.58 | $16.31 |
| February 2021 | $10.04 | $15.49 |
| January 2021 | $8.52 | $13.14 |
| December 2020 | $9.17 | $14.15 |
| November 2020 | $9 | $13.88 |
| October 2020 | $6.43 | $9.92 |
| September 2020 | $7.31 | $11.28 |
| August 2020 | $8.41 | $12.96 |
| July 2020 | $7.82 | $12.06 |
| June 2020 | $7.48 | $11.54 |
| May 2020 | $6.79 | $10.47 |
| April 2020 | $5.98 | $9.22 |
| March 2020 | $6.37 | $9.83 |
| February 2020 | $9.43 | $14.54 |
| January 2020 | $9.60 | $14.80 |
| December 2019 | $10.20 | $15.73 |
| November 2019 | $9.84 | $15.17 |
| October 2019 | $9.74 | $15.03 |
| September 2019 | $9.20 | $14.18 |
| August 2019 | $8.56 | $13.21 |
| July 2019 | $8.44 | $13.01 |
| June 2019 | $8.29 | $12.79 |
| May 2019 | $7.90 | $12.18 |
| April 2019 | $9.27 | $15.73 |
| March 2019 | $8.65 | $14.68 |
| February 2019 | $8.67 | $14.71 |
| January 2019 | $8.15 | $13.82 |
| December 2018 | $7.91 | $13.42 |
| November 2018 | $8.19 | $13.89 |
| October 2018 | $7.75 | $13.14 |
| September 2018 | $9.03 | $15.33 |
| August 2018 | $8.73 | $14.82 |
| July 2018 | $10.84 | $18.40 |
| June 2018 | $10.23 | $17.36 |
| May 2018 | $10.57 | $17.94 |
| April 2018 | $12.53 | $22.86 |
| March 2018 | $12.06 | $22.02 |
| February 2018 | $12.39 | $22.61 |
| January 2018 | $12.98 | $23.68 |
| December 2017 | $10.93 | $19.96 |
| November 2017 | $11.10 | $20.26 |
| October 2017 | $11.07 | $20.21 |
| September 2017 | $11.66 | $21.28 |
| August 2017 | $11.20 | $20.45 |
| July 2017 | $11.41 | $20.82 |
| June 2017 | $10.52 | $19.19 |
| May 2017 | $9.48 | $17.31 |
| April 2017 | $9.05 | $17.59 |
| March 2017 | $8.35 | $16.24 |
| February 2017 | $7.19 | $13.98 |
| January 2017 | $7.28 | $14.15 |
| December 2016 | $7.84 | $15.23 |
| November 2016 | $6.82 | $13.26 |
| October 2016 | $7.17 | $13.94 |
| September 2016 | $6.89 | $13.39 |
| August 2016 | $7.35 | $14.28 |
| July 2016 | $6.95 | $13.50 |
| June 2016 | $6.04 | $11.73 |
| May 2016 | $8.04 | $15.62 |
| April 2016 | $8.12 | $16.72 |
| March 2016 | $8.08 | $16.65 |
| February 2016 | $7.29 | $15.02 |
| January 2016 | $8.27 | $17.03 |
| December 2015 | $9.70 | $19.98 |
| November 2015 | $10.01 | $20.62 |
| October 2015 | $10.19 | $20.99 |
| September 2015 | $10.32 | $21.27 |
| August 2015 | $10.66 | $21.96 |
| July 2015 | $11.26 | $23.19 |
| June 2015 | $10.60 | $21.83 |
| May 2015 | $10.54 | $21.72 |
| April 2015 | $9.59 | $20.19 |
| March 2015 | $9.68 | $20.38 |
| February 2015 | $9.48 | $19.95 |
| January 2015 | $8.28 | $17.42 |
| December 2014 | $8.23 | $17.32 |
| November 2014 | $8.76 | $18.44 |
| October 2014 | $8.34 | $17.56 |
| September 2014 | $8.58 | $18.06 |
| August 2014 | $8.43 | $17.75 |
| July 2014 | $8.49 | $17.88 |
| June 2014 | $8.78 | $18.48 |
| May 2014 | $9.55 | $20.10 |
| April 2014 | $9.49 | $20.42 |
| March 2014 | $9.47 | $20.39 |
| February 2014 | $8.59 | $18.49 |
| January 2014 | $7.53 | $16.20 |
| December 2013 | $6.94 | $14.95 |
| November 2013 | $6.73 | $14.49 |
| October 2013 | $6.91 | $14.88 |
| September 2013 | $5.81 | $12.50 |
| August 2013 | $5.48 | $11.79 |
| July 2013 | $5.30 | $11.41 |
| June 2013 | $4.45 | $9.58 |
| May 2013 | $5.18 | $11.16 |
| April 2013 | $4.84 | $10.79 |
| March 2013 | $3.97 | $8.85 |
| February 2013 | $4.36 | $9.71 |
| January 2013 | $5.46 | $12.16 |
| December 2012 | $4.78 | $10.64 |
| November 2012 | $4.50 | $10.02 |
| October 2012 | $4.33 | $9.65 |
| September 2012 | $4.04 | $9.01 |
| August 2012 | $4.20 | $9.37 |
| July 2012 | $3.36 | $7.49 |
| June 2012 | $3.83 | $8.53 |
| May 2012 | $3.19 | $7.47 |
| April 2012 | $3.91 | $9.14 |
| March 2012 | $4.58 | $10.72 |
| February 2012 | $5 | $11.71 |
| January 2012 | $4.90 | $11.46 |
| December 2011 | $4.25 | $9.94 |
| November 2011 | $4.12 | $9.63 |
| October 2011 | $4.50 | $10.52 |
| September 2011 | $4.06 | $9.50 |
| August 2011 | $4.16 | $9.73 |
| July 2011 | $5.89 | $13.79 |
| June 2011 | $6.85 | $16.03 |
| May 2011 | $6.31 | $15.52 |
| April 2011 | $7.80 | $20.01 |
| March 2011 | $6.93 | $17.79 |
| February 2011 | $7.92 | $20.32 |
| January 2011 | $7.82 | $20.06 |
| December 2010 | $6.32 | $16.22 |
| November 2010 | $6.08 | $15.60 |
| October 2010 | $8.24 | $21.15 |
| September 2010 | $7.58 | $19.44 |
| August 2010 | $6.55 | $16.81 |
| July 2010 | $7.76 | $19.91 |
| June 2010 | $6.28 | $16.10 |
| May 2010 | $6.14 | $15.75 |
| April 2010 | $7.34 | $19.61 |
| March 2010 | $8.34 | $22.28 |
| February 2010 | $7.91 | $21.13 |
| January 2010 | $8.54 | $22.80 |
| December 2009 | $10.15 | $27.10 |
| November 2009 | $9.83 | $26.26 |
| October 2009 | $9.47 | $25.30 |
| September 2009 | $10.01 | $26.74 |
| August 2009 | $9.71 | $25.94 |
| July 2009 | $8.41 | $22.46 |
| June 2009 | $7.22 | $19.28 |
| May 2009 | $7.99 | $21.35 |
| April 2009 | $7.11 | $19 |
| March 2009 | $6.21 | $16.58 |
| February 2009 | $5.42 | $14.48 |
| January 2009 | $7.08 | $18.90 |
| December 2008 | $8.08 | $21.57 |
| November 2008 | $6.76 | $18.05 |
| October 2008 | $8.18 | $21.85 |
| September 2008 | $12.41 | $33.15 |
| August 2008 | $12.11 | $32.35 |
| July 2008 | $12.60 | $33.65 |
| June 2008 | $12.67 | $33.85 |
| May 2008 | $14.78 | $39.48 |
| April 2008 | $15.39 | $44.85 |
| March 2008 | $14.52 | $42.33 |
| February 2008 | $13.93 | $40.60 |
| January 2008 | $14.51 | $42.30 |
| December 2007 | $16.18 | $47.16 |
| November 2007 | $16.50 | $48.10 |
| October 2007 | $16.32 | $47.55 |
| September 2007 | $15.89 | $46.30 |
| August 2007 | $15.63 | $45.55 |
| July 2007 | $15.75 | $45.90 |
| June 2007 | $15.51 | $45.20 |
| May 2007 | $15.73 | $45.85 |
| April 2007 | $16.11 | $50.10 |
| March 2007 | $14.79 | $46 |
| February 2007 | $13.99 | $43.50 |
| January 2007 | $14.66 | $45.60 |
ISNPY
Price: $39.84
52 week price:
Dividend Yield: 6.55%
5-year range yield:
Forward Dividend Yield: 6.70%
Payout Ratio: 64.55%
Payout Ratio Range:
Dividend Per Share: 2.67 USD
Earnings Per Share: 3.77 USD
P/E Ratio: 10.68
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: Italy
Volume: 78356
Market Capitalization: 117.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 6
DGR3: 21.63%