Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	10.055	10.120	10.035	10.069	8.572	50,691
2023-12-12	10.075	10.145	10.055	10.115	8.611	88,166
2023-12-11	10.002	10.115	9.994	10.046	8.552	7,146,144
2023-12-08	9.963	10.030	9.784	10.000	8.513	445,864
2023-12-07	10.021	10.030	9.946	10.002	8.515	76,972
2023-12-06	9.973	10.070	9.950	9.978	8.494	310,240
2023-12-05	9.934	9.972	9.886	9.924	8.448	113,033
2023-12-04	9.899	9.944	9.884	9.913	8.439	50,615
2023-12-01	9.868	9.926	9.868	9.874	8.406	129,777
2023-11-30	9.831	9.872	9.808	9.854	8.389	77,351
2023-11-29	9.844	9.848	9.774	9.791	8.335	58,104
2023-11-28	9.758	9.850	9.744	9.747	8.298	127,326
2023-11-27	9.913	9.934	9.762	9.841	8.377	146,559
2023-11-24	9.825	9.864	9.788	9.796	8.339	423,291
2023-11-23	9.864	9.864	9.780	9.831	8.369	95,572
2023-11-22	9.910	9.928	9.796	9.883	8.414	460,414
2023-11-21	9.972	9.972	9.882	9.962	8.481	112,849
2023-11-20	10.036	10.140	9.976	10.089	8.589	120,104
2023-11-17	10.115	10.210	10.040	10.128	8.420	171,202
2023-11-16	10.128	10.160	10.085	10.124	8.417	132,400
2023-11-15	10.105	10.180	10.090	10.133	8.424	147,500
2023-11-14	10.006	10.105	10.000	10.040	8.347	85,905
2023-11-13	9.900	10.010	9.832	9.908	8.237	145,403
2023-11-10	9.986	9.990	9.866	9.961	8.282	118,088
2023-11-09	9.899	10.025	9.844	10.012	8.324	435,344
2023-11-08	9.675	9.908	9.618	9.787	8.137	261,017
2023-11-07	9.638	9.802	9.638	9.762	8.116	496,322
2023-11-06	9.544	9.630	9.530	9.532	7.925	658,301
2023-11-03	9.456	9.552	9.456	9.483	7.884	202,453
2023-11-02	9.372	9.460	9.346	9.370	7.790	113,845
2023-11-01	9.335	9.370	9.254	9.316	7.745	82,309
2023-10-31	9.228	9.350	9.228	9.249	7.690	79,771
2023-10-30	9.173	9.256	9.144	9.163	7.618	76,143
2023-10-27	9.234	9.268	9.128	9.189	7.640	83,026
2023-10-26	9.150	9.266	9.000	9.175	7.628	370,819
2023-10-25	9.165	9.166	9.072	9.150	7.607	117,918
2023-10-24	9.200	9.200	9.134	9.167	7.621	99,381
2023-10-23	9.074	9.214	9.020	9.148	7.606	201,818
2023-10-20	9.400	9.400	9.176	9.284	7.719	762,476
2023-10-19	9.673	9.772	9.502	9.772	8.124	169,287
2023-10-18	9.904	9.926	9.670	9.772	8.124	117,356
2023-10-17	9.908	9.938	9.842	9.871	8.206	30,791
2023-10-16	9.770	9.932	9.770	9.797	8.145	61,219
2023-10-13	9.825	9.854	9.714	9.845	8.185	45,372
2023-10-12	9.835	9.916	9.804	9.893	8.225	106,544
2023-10-11	9.714	9.848	9.660	9.725	8.085	44,126
2023-10-10	9.646	9.770	9.646	9.682	8.050	28,360
2023-10-09	9.565	9.632	9.432	9.616	7.995	28,483
2023-10-06	9.571	9.650	9.498	9.589	7.972	39,325
2023-10-05	9.608	9.612	9.514	9.612	7.991	53,437
2023-10-04	9.604	9.604	9.424	9.485	7.886	71,078
2023-10-03	9.624	9.724	9.558	9.634	8.010	45,203
2023-10-02	9.933	10.015	9.654	9.704	8.068	41,925
2023-09-29	9.934	10.010	9.900	9.900	8.230	26,333
2023-09-28	9.865	9.880	9.814	9.880	8.214	6,564
2023-09-27	9.961	9.970	9.846	9.943	8.267	43,570
2023-09-26	9.956	9.956	9.904	9.932	8.257	33,984
2023-09-25	10.025	10.025	9.965	10.025	8.334	11,900
2023-09-22	10.065	10.065	10.025	10.025	8.334	12,716
2023-09-21	10.165	10.165	10.080	10.157	8.444	13,311

← NewerPage 13 of 22 · 1,262 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.