Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	11.518	11.605	11.425	11.495	8.535	98,042
2022-01-18	11.558	11.575	11.475	11.528	8.559	86,025
2022-01-17	11.635	11.690	11.540	11.630	8.636	81,981
2022-01-14	11.625	11.625	11.470	11.568	8.589	147,732
2022-01-13	11.723	11.765	11.625	11.728	8.708	53,272
2022-01-12	11.775	11.775	11.675	11.753	8.727	87,066
2022-01-11	11.723	11.745	11.640	11.690	8.680	167,362
2022-01-10	11.578	11.740	11.560	11.625	8.632	84,461
2022-01-07	11.690	11.730	11.485	11.513	8.548	258,299
2022-01-06	11.605	11.730	11.570	11.640	8.643	108,369
2022-01-05	11.758	11.855	11.730	11.768	8.738	292,584
2022-01-04	11.743	11.825	11.690	11.743	8.719	172,333
2021-12-31	11.533	11.533	11.533	11.533	8.563	0
2021-12-30	11.543	11.575	11.500	11.533	8.563	72,583
2021-12-29	11.593	11.600	11.450	11.593	8.608	91,257
2021-12-24	11.333	11.333	11.333	11.333	8.415	0
2021-12-23	11.300	11.385	11.300	11.333	8.415	105,474
2021-12-22	11.183	11.250	11.180	11.188	8.307	19,607
2021-12-21	11.055	11.150	10.990	11.045	8.201	85,067
2021-12-20	11.020	11.035	10.825	10.963	8.140	179,840
2021-12-17	11.270	11.335	10.200	11.143	8.274	557,196
2021-12-16	11.205	11.265	11.195	11.240	8.346	130,965
2021-12-15	11.095	11.143	10.985	11.143	8.274	3,098,193
2021-12-14	11.090	11.115	11.080	11.113	8.251	21,385
2021-12-13	11.065	11.110	11.040	11.080	8.227	44,637
2021-12-10	11.103	11.220	11.070	11.153	8.281	46,500
2021-12-09	11.185	11.185	11.070	11.153	8.281	80,702
2021-12-08	11.343	11.450	11.225	11.383	8.452	72,549
2021-12-07	11.270	11.375	11.240	11.255	8.357	101,976
2021-12-06	11.185	11.185	11.030	11.070	8.220	67,756
2021-12-03	11.328	11.345	11.120	11.158	8.285	75,154
2021-12-02	11.310	11.310	11.145	11.245	8.350	114,391
2021-12-01	11.235	11.365	11.230	11.265	8.365	83,830
2021-11-30	11.065	11.270	10.960	11.255	8.357	172,312
2021-11-29	11.200	11.340	11.185	11.280	8.376	233,344
2021-11-26	11.118	11.300	11.075	11.188	8.307	227,950
2021-11-25	11.750	11.750	11.475	11.568	8.589	139,853
2021-11-24	11.800	11.845	11.595	11.640	8.643	152,469
2021-11-23	11.845	11.870	11.600	11.753	8.727	94,767
2021-11-22	11.950	11.950	11.820	11.923	8.853	116,676
2021-11-19	12.168	12.245	11.945	12.020	8.788	212,735
2021-11-18	12.095	12.165	12.045	12.153	8.885	128,324
2021-11-17	12.173	12.215	12.095	12.168	8.896	83,577
2021-11-16	12.270	12.330	12.160	12.303	8.994	447,352
2021-11-15	12.230	12.300	12.200	12.200	8.919	120,681
2021-11-12	12.343	12.465	12.240	12.410	9.073	225,585
2021-11-11	12.578	12.600	12.120	12.343	9.024	920,947
2021-11-10	12.425	12.525	12.360	12.445	9.099	97,852
2021-11-09	12.503	12.540	12.425	12.523	9.155	71,325
2021-11-08	12.513	12.580	12.480	12.513	9.148	93,994
2021-11-05	12.420	12.520	12.370	12.425	9.084	120,697
2021-11-04	12.588	12.640	12.390	12.393	9.060	140,078
2021-11-03	12.358	12.560	12.325	12.553	9.177	97,611
2021-11-02	12.400	12.420	12.340	12.393	9.060	50,477
2021-11-01	12.358	12.545	12.327	12.420	9.080	99,182
2021-10-29	12.470	12.470	12.280	12.430	9.088	183,767
2021-10-28	12.538	12.545	12.395	12.490	9.131	82,711
2021-10-27	12.665	12.725	12.515	12.670	9.263	179,943
2021-10-26	12.508	12.705	12.500	12.695	9.281	146,394
2021-10-25	12.523	12.550	12.470	12.495	9.135	69,816

← NewerPage 21 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.