Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	10.158	10.235	10.158	10.158	8.445	22,852
2023-09-19	10.144	10.175	10.083	10.104	8.400	89,676
2023-09-18	10.163	10.205	10.075	10.177	8.461	53,257
2023-09-15	10.295	10.295	10.155	10.295	8.559	192,509
2023-09-14	10.084	10.295	10.055	10.192	8.473	73,599
2023-09-13	10.075	10.090	10.020	10.059	8.363	2,323,519
2023-09-12	10.088	10.160	10.050	10.133	8.424	64,222
2023-09-11	10.127	10.202	10.085	10.202	8.481	77,568
2023-09-08	10.109	10.155	10.015	10.144	8.433	61,293
2023-09-07	10.065	10.135	10.065	10.079	8.380	8,266
2023-09-06	10.127	10.133	10.018	10.119	8.413	64,050
2023-09-05	10.163	10.225	10.065	10.099	8.396	87,627
2023-09-04	10.240	10.280	10.115	10.127	8.420	143,470
2023-09-01	10.285	10.290	10.210	10.260	8.530	123,634
2023-08-31	10.275	10.275	10.275	10.275	8.543	116,627
2023-08-30	10.323	10.430	10.280	10.400	8.647	239,495
2023-08-29	10.251	10.330	10.240	10.251	8.522	194,137
2023-08-25	10.080	10.160	10.080	10.099	8.396	101,818
2023-08-24	10.123	10.160	10.055	10.119	8.413	75,656
2023-08-23	10.065	10.145	10.065	10.090	8.389	64,866
2023-08-22	10.065	10.100	10.020	10.060	8.364	62,191
2023-08-21	9.978	10.080	9.960	10.000	8.314	133,870
2023-08-18	10.000	10.020	9.902	10.000	8.314	100,186
2023-08-17	10.046	10.130	10.000	10.041	8.348	165,897
2023-08-16	10.125	10.125	9.928	10.070	8.372	417,649
2023-08-15	10.113	10.113	10.113	10.113	8.407	0
2023-08-14	10.168	10.200	10.035	10.113	8.407	197,632
2023-08-11	10.162	10.190	10.100	10.162	8.448	113,598
2023-08-10	10.167	10.167	10.167	10.167	8.453	196,532
2023-08-09	10.035	10.120	10.035	10.069	8.371	106,985
2023-08-08	9.919	10.050	9.884	9.938	8.262	218,514
2023-08-07	10.105	10.105	9.980	10.079	8.380	112,974
2023-08-04	10.066	10.150	10.030	10.040	8.347	154,667
2023-08-03	10.055	10.090	9.952	10.076	8.377	142,927
2023-08-02	10.230	10.230	10.035	10.148	8.437	1,108,386
2023-08-01	10.400	10.400	10.280	10.373	8.624	101,434
2023-07-31	10.360	10.420	10.360	10.405	8.651	148,758
2023-07-28	10.415	10.435	10.375	10.430	8.671	191,349
2023-07-27	10.355	10.420	10.355	10.358	8.611	295,318
2023-07-26	10.388	10.410	10.245	10.358	8.611	314,219
2023-07-25	10.378	10.565	10.330	10.373	8.624	542,094
2023-07-24	10.098	10.180	10.079	10.079	8.380	47,335
2023-07-21	10.125	10.165	10.125	10.137	8.428	92,318
2023-07-20	9.981	10.105	9.978	10.060	8.364	56,503
2023-07-19	9.942	10.035	9.942	9.982	8.299	61,356
2023-07-18	9.933	9.949	9.876	9.909	8.238	341,540
2023-07-17	9.943	10.000	9.912	9.973	8.291	66,718
2023-07-14	9.952	10.005	9.952	9.981	8.298	12,390
2023-07-13	9.908	9.970	9.908	9.908	8.237	248,150
2023-07-12	9.826	9.876	9.826	9.844	8.184	56,980
2023-07-11	9.801	9.832	9.744	9.777	8.129	38,625
2023-07-10	9.749	9.798	9.731	9.731	8.090	5,438
2023-07-07	9.673	9.777	9.636	9.777	8.129	27,825
2023-07-06	9.816	9.816	9.660	9.682	8.050	118,893
2023-07-05	9.880	9.884	9.814	9.884	8.218	92,134
2023-07-04	9.913	9.934	9.876	9.919	8.246	84,660
2023-07-03	9.934	9.934	9.894	9.928	8.254	19,984
2023-06-30	9.858	9.926	9.858	9.869	8.205	285,664
2023-06-29	9.840	9.858	9.830	9.832	8.174	101,047
2023-06-28	9.768	9.828	9.768	9.768	8.121	98,463

← NewerPage 14 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.