INTESA SANPAOLO - Price History
Monthly price history for ISP.MI (INTESA SANPAOLO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | €3.59 | €3.59 |
| April 2024 | €3.53 | €3.53 |
| March 2024 | €3.36 | €3.36 |
| February 2024 | €2.94 | €2.94 |
| January 2024 | €2.86 | €2.86 |
| December 2023 | €2.64 | €2.64 |
| November 2023 | €2.64 | €2.64 |
| October 2023 | €2.32 | €2.46 |
| September 2023 | €2.31 | €2.44 |
| August 2023 | €2.34 | €2.47 |
| July 2023 | €2.49 | €2.63 |
| June 2023 | €2.27 | €2.40 |
| May 2023 | €2.04 | €2.16 |
| April 2023 | €2.17 | €2.38 |
| March 2023 | €2.16 | €2.37 |
| February 2023 | €2.33 | €2.56 |
| January 2023 | €2.20 | €2.41 |
| December 2022 | €1.89 | €2.08 |
| November 2022 | €1.93 | €2.12 |
| October 2022 | €1.70 | €1.93 |
| September 2022 | €1.50 | €1.70 |
| August 2022 | €1.52 | €1.72 |
| July 2022 | €1.52 | €1.73 |
| June 2022 | €1.57 | €1.78 |
| May 2022 | €1.79 | €2.03 |
| April 2022 | €1.65 | €1.96 |
| March 2022 | €1.76 | €2.08 |
| February 2022 | €1.94 | €2.29 |
| January 2022 | €2.22 | €2.62 |
| December 2021 | €1.92 | €2.27 |
| November 2021 | €1.79 | €2.12 |
| October 2021 | €2.02 | €2.46 |
| September 2021 | €1.93 | €2.45 |
| August 2021 | €1.89 | €2.40 |
| July 2021 | €1.84 | €2.33 |
| June 2021 | €1.84 | €2.33 |
| May 2021 | €1.90 | €2.42 |
| April 2021 | €1.80 | €2.32 |
| March 2021 | €1.79 | €2.31 |
| February 2021 | €1.66 | €2.13 |
| January 2021 | €1.40 | €1.80 |
| December 2020 | €1.48 | €1.91 |
| November 2020 | €1.50 | €1.92 |
| October 2020 | €1.10 | €1.42 |
| September 2020 | €1.24 | €1.60 |
| August 2020 | €1.40 | €1.80 |
| July 2020 | €1.33 | €1.71 |
| June 2020 | €1.32 | €1.70 |
| May 2020 | €1.21 | €1.55 |
| April 2020 | €1.10 | €1.42 |
| March 2020 | €1.16 | €1.49 |
| February 2020 | €1.71 | €2.20 |
| January 2020 | €1.74 | €2.25 |
| December 2019 | €1.82 | €2.35 |
| November 2019 | €1.79 | €2.30 |
| October 2019 | €1.74 | €2.25 |
| September 2019 | €1.69 | €2.18 |
| August 2019 | €1.55 | €1.99 |
| July 2019 | €1.52 | €1.96 |
| June 2019 | €1.46 | €1.88 |
| May 2019 | €1.42 | €1.83 |
| April 2019 | €1.65 | €2.34 |
| March 2019 | €1.53 | €2.17 |
| February 2019 | €1.53 | €2.17 |
| January 2019 | €1.41 | €2 |
| December 2018 | €1.37 | €1.94 |
| November 2018 | €1.45 | €2.05 |
| October 2018 | €1.38 | €1.95 |
| September 2018 | €1.55 | €2.20 |
| August 2018 | €1.50 | €2.13 |
| July 2018 | €1.86 | €2.63 |
| June 2018 | €1.76 | €2.49 |
| May 2018 | €1.78 | €2.51 |
| April 2018 | €2.08 | €3.16 |
| March 2018 | €1.94 | €2.95 |
| February 2018 | €2.04 | €3.10 |
| January 2018 | €2.08 | €3.16 |
| December 2017 | €1.82 | €2.77 |
| November 2017 | €1.86 | €2.82 |
| October 2017 | €1.90 | €2.89 |
| September 2017 | €1.97 | €2.99 |
| August 2017 | €1.87 | €2.84 |
| July 2017 | €1.92 | €2.91 |
| June 2017 | €1.83 | €2.78 |
| May 2017 | €1.68 | €2.55 |
| April 2017 | €1.65 | €2.67 |
| March 2017 | €1.57 | €2.55 |
| February 2017 | €1.36 | €2.20 |
| January 2017 | €1.34 | €2.17 |
| December 2016 | €1.50 | €2.43 |
| November 2016 | €1.29 | €2.10 |
| October 2016 | €1.30 | €2.11 |
| September 2016 | €1.22 | €1.97 |
| August 2016 | €1.31 | €2.13 |
| July 2016 | €1.21 | €1.97 |
| June 2016 | €1.05 | €1.70 |
| May 2016 | €1.42 | €2.31 |
| April 2016 | €1.40 | €2.42 |
| March 2016 | €1.41 | €2.43 |
| February 2016 | €1.36 | €2.34 |
| January 2016 | €1.52 | €2.62 |
| December 2015 | €1.79 | €3.09 |
| November 2015 | €1.88 | €3.25 |
| October 2015 | €1.84 | €3.17 |
| September 2015 | €1.83 | €3.16 |
| August 2015 | €1.88 | €3.25 |
| July 2015 | €2.03 | €3.50 |
| June 2015 | €1.88 | €3.25 |
| May 2015 | €1.90 | €3.28 |
| April 2015 | €1.71 | €3.02 |
| March 2015 | €1.80 | €3.17 |
| February 2015 | €1.69 | €2.98 |
| January 2015 | €1.47 | €2.60 |
| December 2014 | €1.37 | €2.42 |
| November 2014 | €1.40 | €2.48 |
| October 2014 | €1.33 | €2.34 |
| September 2014 | €1.36 | €2.41 |
| August 2014 | €1.28 | €2.26 |
| July 2014 | €1.26 | €2.23 |
| June 2014 | €1.28 | €2.26 |
| May 2014 | €1.39 | €2.46 |
| April 2014 | €1.36 | €2.46 |
| March 2014 | €1.36 | €2.46 |
| February 2014 | €1.24 | €2.25 |
| January 2014 | €1.11 | €2.01 |
| December 2013 | €1 | €1.79 |
| November 2013 | €0.99 | €1.78 |
| October 2013 | €1.02 | €1.83 |
| September 2013 | €0.85 | €1.52 |
| August 2013 | €0.82 | €1.48 |
| July 2013 | €0.79 | €1.43 |
| June 2013 | €0.68 | €1.23 |
| May 2013 | €0.81 | €1.46 |
| April 2013 | €0.74 | €1.38 |
| March 2013 | €0.61 | €1.14 |
| February 2013 | €0.67 | €1.24 |
| January 2013 | €0.80 | €1.50 |
| December 2012 | €0.70 | €1.30 |
| November 2012 | €0.69 | €1.29 |
| October 2012 | €0.66 | €1.24 |
| September 2012 | €0.63 | €1.18 |
| August 2012 | €0.67 | €1.25 |
| July 2012 | €0.55 | €1.03 |
| June 2012 | €0.60 | €1.12 |
| May 2012 | €0.51 | €1 |
| April 2012 | €0.58 | €1.14 |
| March 2012 | €0.69 | €1.34 |
| February 2012 | €0.75 | €1.46 |
| January 2012 | €0.74 | €1.46 |
| December 2011 | €0.66 | €1.29 |
| November 2011 | €0.63 | €1.23 |
| October 2011 | €0.66 | €1.29 |
| September 2011 | €0.61 | €1.19 |
| August 2011 | €0.58 | €1.13 |
| July 2011 | €0.82 | €1.62 |
| June 2011 | €0.94 | €1.84 |
| May 2011 | €0.92 | €1.80 |
| April 2011 | €1.02 | €2.10 |
| March 2011 | €0.95 | €1.95 |
| February 2011 | €1.11 | €2.28 |
| January 2011 | €1.11 | €2.27 |
| December 2010 | €0.93 | €1.90 |
| November 2010 | €0.91 | €1.87 |
| October 2010 | €1.15 | €2.36 |
| September 2010 | €1.09 | €2.23 |
| August 2010 | €1.01 | €2.07 |
| July 2010 | €1.16 | €2.37 |
| June 2010 | €1 | €2.04 |
| May 2010 | €0.99 | €2.03 |
| April 2010 | €1.10 | €2.34 |
| March 2010 | €1.21 | €2.58 |
| February 2010 | €1.14 | €2.41 |
| January 2010 | €1.22 | €2.60 |
| December 2009 | €1.38 | €2.94 |
| November 2009 | €1.27 | €2.70 |
| October 2009 | €1.26 | €2.69 |
| September 2009 | €1.33 | €2.82 |
| August 2009 | €1.33 | €2.82 |
| July 2009 | €1.15 | €2.44 |
| June 2009 | €1.01 | €2.14 |
| May 2009 | €1.10 | €2.34 |
| April 2009 | €1.07 | €2.28 |
| March 2009 | €0.91 | €1.94 |
| February 2009 | €0.85 | €1.81 |
| January 2009 | €1.09 | €2.31 |
| December 2008 | €1.12 | €2.37 |
| November 2008 | €1.04 | €2.21 |
| October 2008 | €1.25 | €2.66 |
| September 2008 | €1.69 | €3.59 |
| August 2008 | €1.61 | €3.43 |
| July 2008 | €1.59 | €3.39 |
| June 2008 | €1.59 | €3.39 |
| May 2008 | €1.85 | €3.94 |
| April 2008 | €1.94 | €4.49 |
| March 2008 | €1.80 | €4.17 |
| February 2008 | €1.80 | €4.16 |
| January 2008 | €1.92 | €4.44 |
| December 2007 | €2.18 | €5.06 |
| November 2007 | €2.20 | €5.09 |
| October 2007 | €2.20 | €5.10 |
| September 2007 | €2.18 | €5.06 |
| August 2007 | €2.23 | €5.17 |
| July 2007 | €2.25 | €5.22 |
| June 2007 | €2.23 | €5.17 |
| May 2007 | €2.29 | €5.30 |
| April 2007 | €2.34 | €5.78 |
| March 2007 | €2.15 | €5.31 |
| February 2007 | €2.08 | €5.15 |
| January 2007 | €2.19 | €5.41 |
| December 2006 | €2.21 | €5.47 |
| November 2006 | €2.02 | €4.99 |
| October 2006 | €2.02 | €5.01 |
| September 2006 | €1.96 | €4.85 |
| August 2006 | €1.98 | €4.89 |
| July 2006 | €1.71 | €4.23 |
| June 2006 | €1.73 | €4.28 |
| May 2006 | €1.71 | €4.22 |
| April 2006 | €1.78 | €4.39 |
| March 2006 | €1.78 | €4.61 |
| February 2006 | €1.79 | €4.64 |
| January 2006 | €1.69 | €4.38 |
| December 2005 | €1.62 | €4.18 |
| November 2005 | €1.48 | €3.83 |
| October 2005 | €1.41 | €3.64 |
| September 2005 | €1.40 | €3.62 |
| August 2005 | €1.41 | €3.65 |
| July 2005 | €1.45 | €3.75 |
| June 2005 | €1.37 | €3.54 |
| May 2005 | €1.37 | €3.55 |
| April 2005 | €1.33 | €3.45 |
| March 2005 | €1.38 | €3.66 |
| February 2005 | €1.30 | €3.46 |
| January 2005 | €1.25 | €3.33 |
| December 2004 | €1.24 | €3.31 |
| November 2004 | €1.17 | €3.11 |
| October 2004 | €1.13 | €3 |
| September 2004 | €1.08 | €2.86 |
| August 2004 | €1.06 | €2.81 |
| July 2004 | €1.08 | €2.88 |
| June 2004 | €1.13 | €3 |
| May 2004 | €1.05 | €2.78 |
| April 2004 | €0.97 | €2.58 |
| March 2004 | €0.89 | €2.40 |
| February 2004 | €0.99 | €2.66 |
| January 2004 | €1.03 | €2.79 |
| December 2003 | €1.07 | €2.90 |
| November 2003 | €1.04 | €2.80 |
| October 2003 | €0.96 | €2.58 |
| September 2003 | €0.86 | €2.32 |
| August 2003 | €0.90 | €2.44 |
| July 2003 | €0.98 | €2.66 |
| June 2003 | €0.92 | €2.48 |
| May 2003 | €0.90 | €2.43 |
| April 2003 | €0.77 | €2.07 |
| March 2003 | €0.43 | €1.82 |
| February 2003 | €0.45 | €1.91 |
| January 2003 | €0.40 | €1.72 |
| December 2002 | €0.45 | €1.93 |
| November 2002 | €0.46 | €1.95 |
| October 2002 | €0.36 | €1.53 |
| September 2002 | €0.36 | €1.52 |
| August 2002 | €0.52 | €2.22 |
| July 2002 | €0.48 | €2.04 |
| June 2002 | €0.64 | €2.74 |
| May 2002 | €0.66 | €2.82 |
| April 2002 | €0.74 | €3.20 |
| March 2002 | €0.70 | €3.01 |
| February 2002 | €0.56 | €2.40 |
| January 2002 | €0.62 | €2.70 |
| December 2001 | €0.62 | €2.69 |
| November 2001 | €0.56 | €2.43 |
| October 2001 | €0.54 | €2.32 |
| September 2001 | €0.55 | €2.38 |
| August 2001 | €0.76 | €3.27 |
| July 2001 | €0.75 | €3.23 |
| June 2001 | €0.86 | €3.73 |
| May 2001 | €0.90 | €3.88 |
| April 2001 | €0.88 | €3.79 |
| March 2001 | €0.88 | €3.81 |
| February 2001 | €0.95 | €4.10 |
| January 2001 | €1.08 | €4.67 |
| December 2000 | €1.06 | €4.56 |
| November 2000 | €1.04 | €4.46 |
| October 2000 | €1.02 | €4.39 |
| September 2000 | €0.91 | €3.92 |
| August 2000 | €0.99 | €4.28 |
| July 2000 | €0.98 | €4.24 |
| June 2000 | €0.97 | €4.18 |
| May 2000 | €0.88 | €3.77 |
| April 2000 | €0.83 | €3.60 |
| March 2000 | €0.74 | €3.21 |
| February 2000 | €0.78 | €3.38 |
| January 2000 | €0.68 | €2.93 |
| December 1999 | €0.83 | €3.58 |
| November 1999 | €0.87 | €3.76 |
| October 1999 | €0.84 | €3.60 |
| September 1999 | €0.81 | €3.49 |
| August 1999 | €0.82 | €3.55 |
| July 1999 | €0.78 | €3.37 |
| June 1999 | €0.96 | €4.14 |
| May 1999 | €1.01 | €4.37 |
| April 1999 | €1.03 | €4.44 |
| March 1999 | €1.12 | €4.81 |
| February 1999 | €1.03 | €4.43 |
| January 1999 | €0.92 | €3.96 |
| December 1998 | €1.05 | €4.51 |
| November 1998 | €0.99 | €4.27 |
| October 1998 | €0.87 | €3.77 |
| September 1998 | €0.73 | €3.16 |
| August 1998 | €0.87 | €3.75 |
| July 1998 | €1.10 | €4.74 |
| June 1998 | €1.05 | €4.52 |
| May 1998 | €1.16 | €4.99 |
| April 1998 | €1.06 | €4.55 |
| March 1998 | €1.18 | €5.10 |
| February 1998 | €0.86 | €3.73 |
| January 1998 | €0.88 | €3.80 |
| December 1997 | €0.72 | €3.08 |
| November 1997 | €0.60 | €2.58 |
| October 1997 | €0.53 | €2.29 |
| September 1997 | €0.54 | €2.35 |
| August 1997 | €0.47 | €2.03 |
| July 1997 | €0.46 | €1.98 |
| June 1997 | €0.22 | €0.95 |
| May 1997 | €0.19 | €0.81 |
| April 1997 | €0.19 | €0.83 |
| March 1997 | €0.17 | €0.74 |
| February 1997 | €0.19 | €0.83 |
| January 1997 | €0.20 | €0.86 |
| December 1996 | €0.16 | €0.71 |
| November 1996 | €0.15 | €0.65 |
| October 1996 | €0.14 | €0.59 |
| September 1996 | €0.15 | €0.66 |
| August 1996 | €0.15 | €0.65 |
| July 1996 | €0.17 | €0.73 |
| June 1996 | €0.18 | €0.80 |
| May 1996 | €0.20 | €0.84 |
| April 1996 | €0.21 | €0.91 |
| March 1996 | €0.19 | €0.80 |
| February 1996 | €0.20 | €0.88 |
| January 1996 | €0.21 | €0.91 |
| December 1995 | €0.19 | €0.84 |
| November 1995 | €0.18 | €0.76 |
| October 1995 | €0.19 | €0.80 |
| September 1995 | €0.19 | €0.81 |
| August 1995 | €0.19 | €0.82 |
| July 1995 | €0.21 | €0.91 |
| June 1995 | €0.24 | €1.05 |
| May 1995 | €0.26 | €1.11 |
| April 1995 | €0.23 | €1 |
| March 1995 | €0.24 | €1.04 |
ISP.MI
Price: €3.59
52 week price:
Dividend Yield: 0.09%
5-year range yield:
Forward Dividend Yield: 8.06%
Payout Ratio: 68.57%
Payout Ratio Range:
Dividend Per Share: 0.29 EUR
Earnings Per Share: 0.42 EUR
P/E Ratio: 7.22
Exchange: MIL
Sector: Financial Services
Industry: Banks - Regional
Volume: 119.6 million
Market Capitalization: 60.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 14
DGR3: 11.65%
DGR5: 5.89%
DGR10: 21.06%