Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	9.349	9.486	9.276	9.366	7.445	442,198
2023-03-28	9.437	9.482	9.290	9.343	7.426	271,287
2023-03-27	9.333	9.380	9.204	9.337	7.422	44,114
2023-03-24	9.280	9.280	9.090	9.144	7.268	133,262
2023-03-23	9.378	9.472	9.316	9.435	7.499	135,184
2023-03-22	9.425	9.474	9.356	9.444	7.507	120,569
2023-03-21	9.250	9.416	9.250	9.304	7.395	879,195
2023-03-20	8.916	9.200	8.646	9.167	7.286	527,574
2023-03-17	9.323	9.420	8.941	8.941	7.107	283,092
2023-03-16	9.429	9.452	9.070	9.257	7.358	180,591
2023-03-15	9.694	9.744	9.190	9.694	7.705	294,022
2023-03-14	9.600	9.744	9.502	9.735	7.738	124,125
2023-03-13	10.005	10.005	9.458	9.616	7.643	358,464
2023-03-10	10.017	10.030	9.868	9.952	7.910	235,143
2023-03-09	10.226	10.250	10.100	10.173	8.086	70,415
2023-03-08	10.196	10.235	10.145	10.182	8.093	249,375
2023-03-07	10.251	10.365	10.235	10.265	8.159	111,455
2023-03-06	10.165	10.325	10.165	10.201	8.108	171,858
2023-03-03	10.089	10.135	10.079	10.079	8.011	164,106
2023-03-02	10.041	10.085	10.005	10.021	7.965	110,443
2023-03-01	10.207	10.220	10.020	10.026	7.969	83,718
2023-02-28	9.972	10.265	9.928	10.230	8.131	307,681
2023-02-27	9.952	10.005	9.944	9.988	7.939	94,587
2023-02-24	9.972	10.025	9.814	9.856	7.834	61,787
2023-02-23	9.894	10.010	9.854	10.010	7.956	144,254
2023-02-22	10.060	10.070	9.824	9.875	7.849	157,973
2023-02-21	10.155	10.155	10.000	10.128	8.050	100,083
2023-02-20	10.260	10.280	10.160	10.244	8.142	466,273
2023-02-17	10.182	10.285	10.155	10.206	8.112	153,215
2023-02-16	10.206	10.240	10.135	10.193	8.102	140,574
2023-02-15	10.205	10.245	10.110	10.182	8.093	111,541
2023-02-14	10.236	10.305	10.180	10.226	8.128	147,769
2023-02-13	10.098	10.210	10.085	10.104	8.031	143,733
2023-02-10	10.244	10.265	10.025	10.084	8.015	178,193
2023-02-09	10.220	10.310	10.220	10.236	8.136	272,419
2023-02-08	10.168	10.240	10.150	10.192	8.101	225,762
2023-02-07	10.088	10.145	10.045	10.089	8.019	182,163
2023-02-06	10.021	10.090	9.982	10.069	8.003	186,783
2023-02-03	10.128	10.180	10.020	10.168	8.082	325,323
2023-02-02	9.855	10.210	9.854	10.157	8.073	484,707
2023-02-01	9.822	9.880	9.780	9.861	7.838	333,631
2023-01-31	9.768	9.816	9.584	9.737	7.739	441,905
2023-01-30	9.702	9.768	9.676	9.747	7.747	254,375
2023-01-27	9.704	9.790	9.654	9.716	7.723	284,906
2023-01-26	9.696	9.716	9.632	9.680	7.694	191,629
2023-01-25	9.643	9.668	9.542	9.663	7.681	72,569
2023-01-24	9.641	9.668	9.592	9.622	7.648	81,820
2023-01-23	9.618	9.744	9.560	9.585	7.619	153,535
2023-01-20	9.610	9.660	9.554	9.636	7.659	85,706
2023-01-19	9.727	9.760	9.536	9.606	7.635	203,062
2023-01-18	9.727	9.811	9.708	9.811	7.798	165,377
2023-01-17	9.763	9.778	9.618	9.755	7.754	234,331
2023-01-16	9.783	9.820	9.746	9.787	7.779	123,634
2023-01-13	9.714	9.810	9.686	9.725	7.730	185,478
2023-01-12	9.669	9.776	9.648	9.684	7.697	269,624
2023-01-11	9.686	9.750	9.588	9.593	7.625	197,090
2023-01-10	9.579	9.700	9.546	9.696	7.707	290,051
2023-01-09	9.563	9.648	9.538	9.571	7.608	152,457
2023-01-06	9.515	9.588	9.486	9.511	7.560	91,423
2023-01-05	9.663	9.702	9.526	9.622	7.648	133,329

← NewerPage 16 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.