Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	9.802	9.880	9.662	9.688	7.194	50,252
2022-04-12	9.880	9.896	9.680	9.766	7.252	225,449
2022-04-11	10.011	10.045	9.926	9.968	7.401	86,511
2022-04-08	10.011	10.130	9.970	10.051	7.463	94,570
2022-04-07	10.049	10.060	9.860	9.871	7.329	168,312
2022-04-06	10.104	10.180	9.850	9.992	7.419	178,952
2022-04-05	10.251	10.365	10.075	10.119	7.514	264,219
2022-04-04	10.410	10.410	10.205	10.206	7.578	230,812
2022-04-01	10.388	10.515	10.355	10.415	7.733	91,744
2022-03-31	10.578	10.630	10.315	10.405	7.726	207,369
2022-03-30	10.630	10.665	10.540	10.615	7.882	234,102
2022-03-29	10.578	10.730	10.520	10.563	7.843	457,545
2022-03-28	10.440	10.725	10.425	10.593	7.865	288,823
2022-03-25	10.523	10.550	10.230	10.383	7.709	474,040
2022-03-24	10.445	10.580	10.360	10.573	7.850	372,950
2022-03-23	10.563	10.590	10.275	10.378	7.706	1,219,328
2022-03-22	10.175	10.430	10.175	10.338	7.676	532,417
2022-03-21	10.095	10.315	10.095	10.173	7.553	301,353
2022-03-18	10.076	10.230	9.910	10.075	7.481	1,542,100
2022-03-17	10.388	10.455	10.010	10.010	7.433	286,982
2022-03-16	10.059	10.320	10.035	10.236	7.601	371,866
2022-03-15	9.807	9.948	9.750	9.845	7.310	918,108
2022-03-14	9.793	9.990	9.784	9.924	7.369	212,240
2022-03-11	9.671	9.954	9.522	9.684	7.191	309,418
2022-03-10	10.123	10.165	9.602	9.694	7.198	431,453
2022-03-09	9.706	10.120	9.706	10.056	7.466	520,030
2022-03-08	8.826	9.570	8.782	9.314	6.916	1,097,062
2022-03-07	8.761	9.120	8.358	9.056	6.724	515,904
2022-03-04	9.452	9.452	9.060	9.111	6.765	496,998
2022-03-03	9.899	10.075	9.706	9.766	7.252	359,336
2022-03-02	9.786	9.960	9.610	9.864	7.324	457,217
2022-03-01	10.280	10.380	9.860	10.012	7.434	533,115
2022-02-28	10.168	10.285	10.040	10.157	7.542	372,906
2022-02-25	10.138	10.430	9.986	10.308	7.654	618,509
2022-02-24	10.173	10.355	9.880	10.104	7.502	514,286
2022-02-23	10.743	10.865	10.600	10.605	7.875	568,166
2022-02-22	10.560	10.805	10.560	10.665	7.919	101,673
2022-02-21	11.118	11.125	10.740	10.885	8.082	143,633
2022-02-18	11.148	11.170	11.025	11.133	8.266	718,433
2022-02-17	11.133	11.195	11.040	11.143	8.274	650,977
2022-02-16	11.095	11.175	11.005	11.148	8.277	268,558
2022-02-15	10.800	11.060	10.730	11.035	8.194	278,930
2022-02-14	10.830	10.850	10.510	10.708	7.951	541,510
2022-02-11	11.065	11.065	10.895	11.020	8.183	311,341
2022-02-10	11.230	11.280	11.080	11.090	8.235	285,682
2022-02-09	11.178	11.290	11.125	11.148	8.277	335,280
2022-02-08	10.953	11.085	10.875	11.045	8.201	894,023
2022-02-07	11.245	11.280	10.850	10.973	8.147	878,532
2022-02-04	12.005	12.005	11.170	11.328	8.411	1,349,720
2022-02-03	11.948	12.115	11.910	12.020	8.925	194,617
2022-02-02	12.010	12.100	11.930	12.005	8.914	206,016
2022-02-01	11.903	12.035	11.845	11.928	8.856	314,264
2022-01-31	11.680	11.980	11.665	11.830	8.784	356,939
2022-01-28	11.475	11.595	11.405	11.518	8.552	119,829
2022-01-27	11.135	11.555	11.135	11.495	8.535	93,332
2022-01-26	11.135	11.300	11.135	11.193	8.311	55,776
2022-01-25	11.015	11.115	10.900	11.060	8.212	271,202
2022-01-24	11.415	11.485	10.990	11.103	8.244	196,371
2022-01-21	11.593	11.630	11.420	11.430	8.487	121,509
2022-01-20	11.625	11.685	11.545	11.605	8.617	136,491

← NewerPage 20 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.