Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	9.460	9.620	9.460	9.612	7.640	160,280
2023-01-03	9.242	9.478	9.242	9.357	7.437	272,560
2022-12-30	9.193	9.222	9.124	9.202	7.314	45,126
2022-12-29	9.109	9.250	9.092	9.245	7.348	110,026
2022-12-28	9.232	9.232	9.120	9.232	7.338	84,818
2022-12-23	9.175	9.232	9.158	9.185	7.301	62,403
2022-12-22	9.261	9.300	9.184	9.271	7.369	99,332
2022-12-21	9.220	9.310	9.200	9.222	7.330	122,614
2022-12-20	9.013	9.216	8.960	9.171	7.290	193,533
2022-12-19	9.052	9.180	9.040	9.095	7.229	171,795
2022-12-16	9.011	9.052	8.830	8.994	7.149	524,465
2022-12-15	9.456	9.466	8.970	9.027	7.175	470,386
2022-12-14	9.468	9.494	9.402	9.468	7.526	99,395
2022-12-13	9.392	9.560	9.362	9.515	7.563	133,631
2022-12-12	9.337	9.392	9.292	9.341	7.425	120,184
2022-12-09	9.294	9.374	9.242	9.267	7.366	132,006
2022-12-08	9.331	9.478	9.178	9.251	7.353	273,696
2022-12-07	9.384	9.498	9.374	9.390	7.464	166,964
2022-12-06	9.384	9.488	9.348	9.411	7.480	184,738
2022-12-05	9.446	9.534	9.412	9.427	7.493	89,262
2022-12-02	9.374	9.466	9.346	9.401	7.472	76,424
2022-12-01	9.478	9.478	9.280	9.405	7.476	184,596
2022-11-30	9.485	9.538	9.342	9.364	7.443	366,129
2022-11-29	9.360	9.478	9.272	9.456	7.516	143,762
2022-11-28	9.415	9.432	9.290	9.421	7.488	137,370
2022-11-25	9.339	9.450	9.316	9.316	7.405	216,694
2022-11-24	9.419	9.474	9.294	9.310	7.400	307,444
2022-11-23	9.333	9.410	9.232	9.396	7.468	1,370,921
2022-11-22	9.368	9.392	9.302	9.378	7.454	84,528
2022-11-21	9.425	9.514	9.256	9.321	7.409	382,198
2022-11-18	9.579	9.668	9.480	9.641	7.496	206,478
2022-11-17	9.663	9.710	9.522	9.524	7.405	185,315
2022-11-16	9.714	9.714	9.548	9.673	7.521	249,541
2022-11-15	9.723	9.766	9.634	9.741	7.574	994,816
2022-11-14	9.657	9.774	9.656	9.739	7.572	251,767
2022-11-11	9.822	9.860	9.634	9.696	7.539	463,119
2022-11-10	9.540	9.752	9.516	9.645	7.499	521,289
2022-11-09	9.280	9.370	9.244	9.339	7.261	263,532
2022-11-08	9.165	9.282	9.146	9.154	7.118	256,256
2022-11-07	9.013	9.179	9.000	9.064	7.048	331,117
2022-11-04	8.777	9.002	8.720	8.912	6.929	194,031
2022-11-03	8.744	8.822	8.688	8.802	6.844	187,168
2022-11-02	8.873	8.908	8.796	8.849	6.880	195,283
2022-11-01	8.888	8.966	8.814	8.814	6.853	154,520
2022-10-31	8.810	8.836	8.712	8.783	6.829	202,588
2022-10-28	8.711	8.796	8.680	8.738	6.794	248,967
2022-10-27	8.557	8.858	8.550	8.773	6.821	330,683
2022-10-26	8.504	8.596	8.444	8.475	6.590	498,672
2022-10-25	8.484	8.508	8.332	8.463	6.580	396,193
2022-10-24	8.336	8.470	8.282	8.363	6.503	929,684
2022-10-21	8.248	8.296	8.094	8.254	6.418	662,359
2022-10-20	8.320	8.418	8.288	8.303	6.456	422,243
2022-10-19	8.428	8.460	8.332	8.434	6.558	277,269
2022-10-18	8.258	8.484	8.258	8.381	6.517	466,387
2022-10-17	7.944	8.146	7.902	8.063	6.269	182,188
2022-10-14	7.911	8.052	7.810	7.997	6.218	285,028
2022-10-13	7.620	7.812	7.590	7.721	6.003	503,501
2022-10-12	7.824	7.824	7.652	7.694	5.982	705,838
2022-10-11	7.864	7.880	7.738	7.821	6.081	191,820
2022-10-10	7.812	7.968	7.812	7.893	6.137	78,534

← NewerPage 17 of 22 · 1,267 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.