Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	12.835	12.875	12.745	12.825	10.918	48,193
2024-06-06	12.948	13.010	12.670	12.743	10.848	146,224
2024-06-05	12.810	13.000	12.810	12.923	11.001	3,057,485
2024-06-04	12.885	12.910	12.680	12.855	10.944	60,891
2024-06-03	12.733	12.920	12.720	12.870	10.956	118,793
2024-05-31	12.553	12.730	12.540	12.573	10.703	554,696
2024-05-30	12.538	12.590	12.505	12.513	10.652	51,367
2024-05-29	12.593	12.610	12.450	12.593	10.720	26,310
2024-05-28	12.630	12.660	12.555	12.630	10.752	92,825
2024-05-24	12.445	12.660	12.285	12.518	10.656	162,521
2024-05-23	12.343	12.495	12.310	12.450	10.599	247,493
2024-05-22	12.303	12.415	12.290	12.383	10.541	57,681
2024-05-21	12.400	12.400	12.190	12.323	10.490	102,459
2024-05-20	12.395	12.465	12.395	12.415	10.569	96,405
2024-05-17	12.388	12.420	12.275	12.358	10.520	101,728
2024-05-16	12.455	12.515	12.305	12.393	10.550	144,088
2024-05-15	12.620	12.770	12.335	12.523	10.661	541,747
2024-05-14	12.323	12.565	12.300	12.523	10.661	161,471
2024-05-13	12.303	12.370	12.275	12.295	10.467	57,000
2024-05-10	12.285	12.365	12.250	12.303	10.473	93,598
2024-05-09	12.333	12.355	12.225	12.323	10.490	72,874
2024-05-08	12.358	12.410	12.245	12.368	10.529	437,018
2024-05-07	12.118	12.390	12.095	12.295	10.467	268,561
2024-05-03	11.943	12.020	11.885	11.948	10.171	51,178
2024-05-02	11.908	12.060	11.875	11.908	10.137	105,128
2024-05-01	11.958	11.958	11.958	11.958	10.180	0
2024-04-30	11.923	11.990	11.885	11.958	10.180	216,076
2024-04-29	11.835	12.010	11.835	11.860	10.097	267,796
2024-04-26	11.718	11.870	11.715	11.793	10.039	71,597
2024-04-25	11.810	11.810	11.660	11.773	10.022	69,883
2024-04-24	11.913	11.950	11.780	11.860	10.097	95,117
2024-04-23	11.750	11.925	11.750	11.800	10.046	143,235
2024-04-22	11.660	11.765	11.640	11.708	9.967	43,950
2024-04-19	11.655	11.655	11.515	11.600	9.875	285,135
2024-04-18	11.543	11.680	11.535	11.578	9.856	203,517
2024-04-17	11.485	11.625	11.475	11.533	9.818	72,534
2024-04-16	11.535	11.535	11.400	11.440	9.739	110,064
2024-04-15	11.590	11.790	11.590	11.625	9.897	89,815
2024-04-12	11.738	11.780	11.505	11.548	9.831	199,199
2024-04-11	11.675	11.765	11.600	11.708	9.967	95,052
2024-04-10	11.620	11.745	11.555	11.630	9.901	238,752
2024-04-09	11.655	11.675	11.500	11.650	9.918	60,577
2024-04-08	11.548	11.700	11.500	11.538	9.822	107,371
2024-04-05	11.580	11.580	11.450	11.548	9.831	124,380
2024-04-04	11.660	11.785	11.660	11.728	9.984	199,433
2024-04-03	11.518	11.585	11.490	11.558	9.839	79,380
2024-04-02	11.568	11.665	11.515	11.635	9.905	67,216
2024-03-28	11.600	11.605	11.555	11.583	9.860	266,995
2024-03-27	11.558	11.620	11.545	11.568	9.848	100,655
2024-03-26	11.460	11.575	11.460	11.485	9.777	103,832
2024-03-25	11.400	11.480	11.370	11.450	9.748	83,714
2024-03-22	11.513	11.530	11.360	11.518	9.805	49,654
2024-03-21	11.615	11.620	11.445	11.513	9.801	402,120
2024-03-20	11.825	11.850	11.380	11.400	9.705	564,843
2024-03-19	11.800	11.950	11.750	11.923	10.150	114,449
2024-03-18	11.830	11.880	11.730	11.815	10.058	576,038
2024-03-15	11.728	11.740	11.653	11.728	9.984	680,948
2024-03-14	11.675	11.765	11.675	11.723	9.980	236,089
2024-03-13	11.630	11.685	11.625	11.645	9.914	91,412
2024-03-12	11.585	11.655	11.585	11.615	9.888	176,411

← NewerPage 11 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.