Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	7.887	7.950	7.800	7.815	6.076	102,680
2022-10-06	8.114	8.114	7.928	7.985	6.209	89,089
2022-10-05	8.155	8.160	8.026	8.026	6.241	41,070
2022-10-04	8.030	8.210	8.000	8.162	6.346	371,511
2022-10-03	7.702	7.964	7.694	7.901	6.143	131,673
2022-09-30	7.729	7.790	7.686	7.690	5.979	86,116
2022-09-29	7.836	7.836	7.586	7.659	5.955	350,109
2022-09-28	7.807	7.858	7.681	7.751	6.027	320,339
2022-09-27	8.053	8.168	7.810	7.936	6.171	119,516
2022-09-26	7.956	8.064	7.956	8.022	6.237	144,433
2022-09-23	8.122	8.122	7.884	7.977	6.202	165,092
2022-09-22	8.026	8.308	8.022	8.137	6.327	399,292
2022-09-21	8.026	8.143	8.004	8.143	6.332	84,172
2022-09-20	8.320	8.372	8.076	8.188	6.367	106,079
2022-09-16	8.219	8.292	8.126	8.209	6.383	295,989
2022-09-15	8.352	8.480	8.314	8.375	6.512	154,197
2022-09-14	8.250	8.410	8.228	8.346	6.489	234,597
2022-09-13	8.484	8.542	8.319	8.336	6.482	418,424
2022-09-12	8.282	8.498	8.282	8.467	6.583	211,924
2022-09-09	8.114	8.262	8.114	8.153	6.339	230,699
2022-09-08	8.034	8.112	7.950	8.057	6.265	116,003
2022-09-07	7.920	8.040	7.888	8.038	6.250	152,473
2022-09-06	7.878	8.036	7.878	8.002	6.222	323,840
2022-09-05	7.911	7.986	7.762	7.846	6.101	247,113
2022-09-02	7.915	8.112	7.902	8.077	6.280	150,337
2022-09-01	7.887	7.942	7.838	7.885	6.131	197,774
2022-08-31	8.036	8.094	7.982	8.014	6.231	624,726
2022-08-30	7.822	7.994	7.822	7.932	6.167	581,813
2022-08-26	8.055	8.138	7.850	7.958	6.188	226,456
2022-08-25	8.125	8.150	8.012	8.112	6.307	175,043
2022-08-24	8.090	8.124	7.980	7.985	6.209	112,065
2022-08-23	7.942	8.140	7.920	8.088	6.289	728,728
2022-08-22	8.160	8.174	7.952	8.045	6.255	314,926
2022-08-19	8.303	8.304	8.156	8.157	6.342	232,584
2022-08-18	8.383	8.434	8.288	8.412	6.541	2,177,316
2022-08-17	8.492	8.520	8.286	8.375	6.512	184,586
2022-08-16	8.601	8.650	8.462	8.471	6.587	288,325
2022-08-15	8.533	8.533	8.533	8.533	6.635	0
2022-08-12	8.535	8.596	8.510	8.533	6.635	168,554
2022-08-11	8.432	8.514	8.417	8.449	6.569	263,613
2022-08-10	8.381	8.402	8.272	8.293	6.448	253,148
2022-08-09	8.406	8.442	8.356	8.391	6.524	283,056
2022-08-08	8.523	8.558	8.410	8.416	6.544	145,208
2022-08-05	8.377	8.470	8.372	8.445	6.566	165,786
2022-08-04	8.306	8.470	8.306	8.358	6.499	560,522
2022-08-03	8.151	8.316	8.150	8.287	6.443	458,990
2022-08-02	8.196	8.256	8.126	8.180	6.360	416,580
2022-08-01	8.168	8.504	8.168	8.317	6.467	553,502
2022-07-29	8.121	8.174	8.050	8.080	6.283	632,755
2022-07-28	8.328	8.348	7.970	7.975	6.201	763,870
2022-07-27	8.137	8.200	8.038	8.073	6.277	206,491
2022-07-26	8.114	8.170	8.044	8.108	6.304	162,282
2022-07-25	8.104	8.202	8.084	8.157	6.342	150,032
2022-07-22	7.990	8.244	7.990	8.162	6.346	292,590
2022-07-21	8.060	8.060	7.670	7.948	6.180	720,939
2022-07-20	8.636	8.636	8.300	8.391	6.524	119,734
2022-07-19	8.332	8.614	8.332	8.553	6.650	64,023
2022-07-18	8.160	8.298	8.128	8.262	6.424	74,088
2022-07-15	7.920	8.158	7.856	8.043	6.254	1,388,547
2022-07-14	8.250	8.250	7.930	7.950	6.181	223,172

← NewerPage 18 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.