Poste Italiane S.p.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	12.548	12.595	12.450	12.573	11.206	94,932
2024-08-30	12.545	12.625	12.545	12.578	11.211	58,557
2024-08-29	12.533	12.570	12.505	12.563	11.197	58,687
2024-08-28	12.465	12.535	12.465	12.503	11.144	60,654
2024-08-27	12.518	12.520	12.460	12.518	11.157	49,813
2024-08-23	12.425	12.510	12.405	12.425	11.075	57,072
2024-08-22	12.383	12.440	12.355	12.368	11.024	15,111
2024-08-21	12.343	12.405	12.305	12.333	10.992	34,878
2024-08-20	12.425	12.480	12.290	12.420	11.070	81,100
2024-08-19	12.333	12.575	12.105	12.393	11.046	56,956
2024-08-16	12.313	12.355	12.275	12.280	10.946	74,560
2024-08-15	12.045	12.045	12.045	12.045	10.736	0
2024-08-14	11.920	12.065	11.920	11.943	10.645	44,399
2024-08-13	11.870	11.970	11.825	11.918	10.623	30,811
2024-08-12	11.903	11.945	11.850	11.933	10.636	44,955
2024-08-09	11.825	11.890	11.760	11.773	10.493	52,092
2024-08-08	11.845	11.845	11.675	11.708	10.435	109,659
2024-08-07	11.645	11.880	11.560	11.860	10.571	680,301
2024-08-06	11.620	11.685	11.400	11.470	10.224	12,686
2024-08-05	11.660	11.660	11.310	11.503	10.253	38,128
2024-08-02	12.005	12.035	11.760	11.880	10.589	237,245
2024-08-01	12.465	12.465	12.140	12.220	10.892	44,762
2024-07-31	12.793	12.845	12.505	12.655	11.280	46,265
2024-07-30	12.390	12.695	12.390	12.630	11.258	224,237
2024-07-29	12.103	12.240	12.100	12.193	10.868	41,531
2024-07-26	12.123	12.170	12.100	12.118	10.801	27,208
2024-07-25	12.175	12.175	11.985	12.103	10.787	25,175
2024-07-24	12.300	12.300	12.180	12.275	10.941	20,202
2024-07-23	12.220	12.360	12.220	12.275	10.941	63,575
2024-07-22	12.150	12.260	12.150	12.183	10.859	888,922
2024-07-19	12.163	12.175	12.080	12.143	10.823	3,029,860
2024-07-18	12.080	12.235	12.080	12.138	10.819	24,875
2024-07-17	12.150	12.150	12.015	12.090	10.776	65,425
2024-07-16	12.180	12.180	12.095	12.095	10.781	35,227
2024-07-15	12.205	12.260	12.130	12.183	10.859	43,597
2024-07-12	12.163	12.560	12.065	12.153	10.832	32,054
2024-07-11	12.133	12.560	12.045	12.123	10.805	44,694
2024-07-10	12.060	12.160	12.040	12.060	10.750	28,008
2024-07-09	12.045	12.120	11.965	12.025	10.718	50,540
2024-07-08	11.968	12.230	11.955	12.158	10.836	79,139
2024-07-05	12.163	12.225	11.970	12.095	10.781	45,985
2024-07-04	12.103	12.560	11.990	12.085	10.772	39,116
2024-07-03	12.090	12.145	12.060	12.128	10.810	29,981
2024-07-02	12.173	12.185	12.050	12.133	10.814	84,733
2024-07-01	12.090	12.295	12.090	12.143	10.823	137,044
2024-06-28	12.065	12.070	11.860	11.865	10.576	79,179
2024-06-27	11.930	12.060	11.930	11.963	10.663	96,276
2024-06-26	12.045	12.100	11.920	12.075	10.763	86,581
2024-06-25	12.040	12.100	11.930	12.000	10.696	186,199
2024-06-24	12.100	12.100	11.805	12.005	10.701	458,893
2024-06-21	12.630	12.650	12.485	12.538	10.673	833,540
2024-06-20	12.480	12.645	12.450	12.645	10.765	265,832
2024-06-19	12.445	12.515	12.400	12.440	10.590	145,427
2024-06-18	12.465	12.515	12.405	12.513	10.652	164,274
2024-06-17	12.290	12.390	12.285	12.303	10.473	108,825
2024-06-14	12.380	12.380	12.075	12.173	10.363	64,740
2024-06-13	12.548	12.548	12.390	12.548	10.682	64,620
2024-06-12	12.670	12.725	12.570	12.583	10.712	18,833
2024-06-11	12.748	12.885	12.520	12.650	10.769	93,584
2024-06-10	12.763	12.785	12.650	12.680	10.795	4,052,848

← NewerPage 10 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-22	0.8500 EUR
2025-11-24	0.4000 EUR
2025-06-23	0.7500 EUR
2024-11-18	0.3300 EUR
2024-06-24	0.5630 EUR
2023-11-20	0.2370 EUR
2023-06-19	0.4400 EUR
2022-11-21	0.2100 EUR
2022-06-20	0.4050 EUR
2021-11-22	0.1850 EUR
2021-06-21	0.3240 EUR
2020-11-23	0.1620 EUR
2020-06-22	0.3090 EUR
2019-11-18	0.1540 EUR
2019-06-24	0.4410 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.