Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	27.230	27.330	26.075	26.450	26.450	512,905
2026-07-23	27.435	27.530	27.020	27.025	27.025	2,495,338
2026-07-22	27.350	27.550	27.120	27.185	27.185	556,857
2026-07-21	27.640	27.740	27.440	27.590	27.590	352,129
2026-07-20	27.810	27.810	27.470	27.590	27.590	155,693
2026-07-17	27.575	28.160	27.050	27.565	27.565	118,361
2026-07-16	28.400	28.860	27.320	27.545	27.545	264,552
2026-07-15	28.695	29.120	28.010	28.480	28.480	380,924
2026-07-14	28.655	28.790	28.390	28.590	28.590	98,312
2026-07-13	28.605	29.290	28.160	28.720	28.720	32,983
2026-07-10	28.735	29.310	28.190	28.665	28.665	113,458
2026-07-09	28.655	29.170	28.070	28.755	28.755	262,400
2026-07-08	28.745	29.290	28.160	28.655	28.655	331,700
2026-07-07	29.005	29.600	28.450	28.790	28.790	154,513
2026-07-06	29.095	29.770	28.630	29.000	29.000	700,626
2026-07-03	29.185	29.380	29.050	29.185	29.185	82,085
2026-07-02	28.820	29.550	28.430	29.015	29.015	1,096,007
2026-07-01	28.675	29.240	28.380	28.580	28.580	1,477,585
2026-06-30	28.480	29.290	28.070	28.631	28.631	126,690
2026-06-29	28.385	29.010	27.920	28.560	28.560	73,872
2026-06-26	28.345	28.810	27.720	28.205	28.205	112,791
2026-06-25	28.400	28.980	28.150	28.335	28.335	497,543
2026-06-24	28.000	28.590	28.000	28.140	28.140	233,785
2026-06-23	27.750	28.250	27.180	27.820	27.820	382,549
2026-06-22	28.245	28.410	27.640	27.880	27.880	589,591
2026-06-19	28.735	29.480	28.170	29.115	28.265	804,970
2026-06-18	29.145	29.440	28.540	28.920	28.076	235,668
2026-06-17	29.135	29.290	28.620	29.135	28.284	381,344
2026-06-16	28.665	29.270	28.090	29.065	28.217	650,336
2026-06-15	28.275	28.760	28.190	28.605	27.770	423,797
2026-06-12	27.475	28.230	27.030	27.945	27.129	3,858,855
2026-06-11	27.310	27.850	26.810	27.620	26.814	3,351,421
2026-06-10	26.785	27.360	26.310	27.175	26.382	670,489
2026-06-09	26.245	27.220	25.720	27.025	26.236	1,752,973
2026-06-08	25.805	26.370	25.220	26.060	25.299	350,344
2026-06-05	25.855	26.300	25.250	25.760	25.008	47,886
2026-06-04	25.455	25.960	24.930	25.790	25.037	1,315,438
2026-06-03	25.700	26.170	25.140	25.600	24.853	490,510
2026-06-02	25.445	26.180	25.190	25.670	24.921	87,181
2026-06-01	25.445	25.820	24.840	25.415	24.673	106,337
2026-05-29	25.115	25.620	24.650	25.115	24.382	92,926
2026-05-28	25.330	25.600	24.630	25.065	24.333	207,601
2026-05-27	25.525	26.030	25.030	25.475	24.731	218,049
2026-05-26	25.340	25.850	24.860	25.340	24.600	149,557
2026-05-22	24.890	25.340	24.350	24.890	24.163	149,090
2026-05-21	24.775	25.270	24.310	24.830	24.105	875,865
2026-05-20	24.675	25.000	24.040	24.765	24.042	207,153
2026-05-19	24.665	25.000	24.200	24.830	24.105	98,664
2026-05-18	24.160	24.800	24.110	24.510	23.794	150,193
2026-05-15	24.375	25.000	23.890	24.265	23.557	76,859
2026-05-14	24.040	24.590	23.660	24.470	23.756	252,247
2026-05-13	24.110	24.190	23.780	24.070	23.367	346,454
2026-05-12	24.215	24.550	23.580	24.275	23.566	303,742
2026-05-11	23.660	24.260	23.350	24.130	23.426	233,919
2026-05-08	23.230	23.950	22.870	23.660	22.969	303,962
2026-05-07	22.745	23.720	22.740	23.390	22.707	390,025
2026-05-06	22.365	22.810	21.910	22.735	22.071	607,217
2026-05-05	22.285	22.530	21.680	22.285	21.634	340,036
2026-05-01	22.550	22.550	22.550	22.550	21.892	0
2026-04-30	22.490	22.810	21.910	22.550	21.892	44,492

← NewerPage 2 of 3 · 128 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.