Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	9.768	9.828	9.768	9.768	8.121	98,463
2023-06-27	9.582	9.722	9.582	9.606	7.986	654,252
2023-06-26	9.509	9.509	9.440	9.509	7.906	25,700
2023-06-23	9.530	9.532	9.430	9.466	7.870	154,428
2023-06-22	9.495	9.554	9.366	9.524	7.918	248,036
2023-06-21	9.592	9.592	9.504	9.563	7.951	90,078
2023-06-20	9.636	9.672	9.548	9.641	8.015	24,445
2023-06-19	9.638	9.718	9.620	9.677	8.045	116,836
2023-06-16	10.075	10.090	10.000	10.011	7.957	528,642
2023-06-15	10.065	10.065	9.970	10.040	7.980	64,015
2023-06-14	10.000	10.095	10.000	10.007	7.954	255,644
2023-06-13	10.020	10.060	9.972	10.011	7.957	250,369
2023-06-12	9.932	10.015	9.932	9.932	7.894	4,058,503
2023-06-09	9.942	9.942	9.878	9.939	7.900	388,183
2023-06-08	9.972	10.060	9.972	10.030	7.972	998,405
2023-06-07	9.966	9.966	9.910	9.957	7.914	4,105
2023-06-06	9.899	9.958	9.882	9.918	7.883	135,414
2023-06-05	10.000	10.045	9.875	9.875	7.849	45,123
2023-06-02	9.792	9.970	9.792	9.933	7.895	228,877
2023-06-01	9.716	9.792	9.632	9.645	7.666	56,080
2023-05-31	9.749	9.770	9.672	9.710	7.718	63,608
2023-05-30	9.766	9.846	9.752	9.766	7.763	60,198
2023-05-26	9.723	9.812	9.598	9.755	7.754	93,528
2023-05-25	9.655	9.738	9.608	9.680	7.694	464,254
2023-05-24	9.880	9.880	9.648	9.694	7.705	142,348
2023-05-23	9.939	9.940	9.902	9.932	7.894	98,976
2023-05-22	9.912	10.000	9.912	9.914	7.880	60,116
2023-05-19	9.692	9.851	9.692	9.851	7.830	38,641
2023-05-18	9.731	9.784	9.654	9.729	7.733	99,369
2023-05-17	9.622	9.712	9.620	9.636	7.659	36,695
2023-05-16	9.669	9.722	9.622	9.667	7.684	186,213
2023-05-15	9.585	9.688	9.522	9.556	7.596	72,578
2023-05-12	9.581	9.652	9.581	9.581	7.615	218,411
2023-05-11	9.593	9.674	9.430	9.493	7.546	280,605
2023-05-10	9.596	9.706	9.596	9.626	7.651	103,744
2023-05-09	9.556	9.582	9.492	9.556	7.596	410,077
2023-05-05	9.264	9.470	9.264	9.423	7.490	636,358
2023-05-04	9.284	9.302	9.110	9.181	7.298	990,587
2023-05-03	9.264	9.338	9.264	9.286	7.381	102,483
2023-05-02	9.419	9.500	9.194	9.275	7.372	87,717
2023-04-28	9.492	9.492	9.314	9.360	7.440	324,990
2023-04-27	9.458	9.524	9.424	9.435	7.499	50,190
2023-04-26	9.448	9.448	9.300	9.433	7.498	139,712
2023-04-25	9.568	9.568	9.444	9.542	7.584	68,756
2023-04-24	9.556	9.654	9.556	9.556	7.596	364,852
2023-04-21	9.515	9.588	9.436	9.507	7.557	14,697
2023-04-20	9.552	9.552	9.470	9.546	7.588	40,629
2023-04-19	9.488	9.596	9.488	9.501	7.552	61,190
2023-04-18	9.435	9.530	9.380	9.524	7.570	224,593
2023-04-17	9.497	9.582	9.372	9.417	7.485	275,011
2023-04-14	9.360	9.544	9.360	9.401	7.472	325,142
2023-04-13	9.335	9.374	9.284	9.329	7.415	167,624
2023-04-12	9.325	9.410	9.268	9.339	7.423	264,758
2023-04-11	9.260	9.332	9.260	9.265	7.364	40,757
2023-04-06	9.178	9.250	9.178	9.189	7.304	59,167
2023-04-05	9.246	9.246	9.098	9.208	7.319	91,557
2023-04-04	9.364	9.378	9.211	9.343	7.426	226,559
2023-04-03	9.398	9.398	9.268	9.275	7.372	357,630
2023-03-31	9.419	9.446	9.240	9.376	7.453	294,046
2023-03-30	9.509	9.568	9.352	9.456	7.516	520,716

← NewerPage 15 of 22 · 1,263 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.