Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	8.533	8.554	8.330	8.354	6.496	100,524
2022-07-12	8.453	8.578	8.406	8.537	6.638	272,014
2022-07-11	8.601	8.696	8.522	8.588	6.678	8,076,637
2022-07-08	8.722	8.736	8.404	8.642	6.720	381,140
2022-07-07	8.730	8.843	8.726	8.843	6.876	86,670
2022-07-06	8.666	8.716	8.562	8.697	6.762	57,728
2022-07-05	8.942	8.942	8.522	8.537	6.638	172,544
2022-07-04	9.008	9.008	8.875	8.875	6.901	81,338
2022-07-01	8.882	9.020	8.838	8.880	6.905	206,098
2022-06-30	8.929	9.032	8.868	8.939	6.950	472,879
2022-06-29	9.001	9.092	8.996	9.054	7.040	195,195
2022-06-28	8.984	9.116	8.984	9.056	7.041	114,917
2022-06-27	9.005	9.042	8.862	8.947	6.957	67,792
2022-06-24	8.760	8.964	8.760	8.914	6.931	44,633
2022-06-23	8.734	8.910	8.662	8.771	6.820	97,901
2022-06-22	8.644	8.774	8.580	8.720	6.780	79,610
2022-06-21	8.871	8.900	8.726	8.746	6.800	32,790
2022-06-20	8.687	8.794	8.608	8.773	6.821	440,121
2022-06-17	8.962	9.192	8.962	8.994	6.678	4,090,251
2022-06-16	9.329	9.340	8.947	8.996	6.680	2,211,542
2022-06-15	9.388	9.530	9.316	9.435	7.006	610,229
2022-06-14	8.960	9.156	8.812	9.064	6.730	426,781
2022-06-13	8.986	8.990	8.806	8.896	6.606	335,111
2022-06-10	9.702	9.702	9.132	9.140	6.787	915,280
2022-06-09	9.953	9.996	9.650	9.792	7.270	413,647
2022-06-08	10.115	10.125	9.908	10.046	7.459	341,451
2022-06-07	10.059	10.110	9.998	10.055	7.466	317,522
2022-06-06	10.025	10.155	10.005	10.025	7.443	252,639
2022-06-01	10.157	10.230	9.964	10.060	7.470	373,404
2022-05-31	10.105	10.165	10.060	10.099	7.499	379,381
2022-05-30	10.031	10.210	9.992	10.056	7.466	482,202
2022-05-27	9.782	9.934	9.766	9.811	7.285	294,063
2022-05-26	9.667	9.790	9.634	9.692	7.197	218,082
2022-05-25	9.600	9.694	9.530	9.606	7.133	180,683
2022-05-24	9.573	9.654	9.512	9.581	7.114	231,270
2022-05-23	9.612	9.642	9.513	9.513	7.064	79,532
2022-05-20	9.548	9.706	9.494	9.577	7.111	92,696
2022-05-19	9.493	9.524	9.390	9.505	7.058	131,063
2022-05-18	9.638	9.644	9.528	9.630	7.151	92,445
2022-05-17	9.591	9.696	9.560	9.610	7.136	560,820
2022-05-16	9.634	9.634	9.450	9.528	7.075	847,645
2022-05-13	9.583	9.810	9.550	9.725	7.221	138,869
2022-05-12	9.021	9.552	8.998	9.440	7.009	411,911
2022-05-11	9.083	9.168	8.966	9.150	6.794	142,106
2022-05-10	8.838	9.104	8.838	9.005	6.686	88,074
2022-05-09	9.022	9.022	8.774	8.781	6.520	82,395
2022-05-06	9.111	9.345	9.012	9.115	6.768	41,309
2022-05-05	9.440	9.480	9.102	9.185	6.820	305,564
2022-05-04	9.409	9.432	9.206	9.265	6.880	384,714
2022-05-03	9.374	9.432	9.334	9.374	6.960	42,719
2022-04-29	9.398	9.436	9.308	9.407	6.985	171,763
2022-04-28	9.347	9.394	9.206	9.206	6.836	197,596
2022-04-27	9.300	9.346	9.092	9.271	6.884	150,206
2022-04-26	9.505	9.554	9.316	9.351	6.943	78,116
2022-04-25	9.552	9.598	9.418	9.528	7.075	211,978
2022-04-22	9.733	9.766	9.644	9.718	7.216	513,018
2022-04-21	9.913	9.982	9.848	9.879	7.335	626,579
2022-04-20	9.688	9.924	9.640	9.812	7.285	169,469
2022-04-19	9.722	9.722	9.578	9.585	7.117	118,163
2022-04-14	9.739	9.816	9.686	9.749	7.239	132,165

← NewerPage 19 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.