Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	22.385	22.920	22.030	22.440	21.785	112,792
2026-04-28	22.315	22.740	21.890	22.325	21.673	174,678
2026-04-27	22.275	22.350	22.110	22.150	21.503	271,985
2026-04-24	22.225	22.590	21.620	22.225	21.576	65,205
2026-04-23	22.295	22.730	21.860	22.235	21.586	227,680
2026-04-22	22.170	22.740	21.820	22.265	21.615	20,027
2026-04-21	22.420	22.900	21.980	22.400	21.746	277,455
2026-04-20	22.265	22.400	21.830	22.255	21.605	101,052
2026-04-17	22.255	22.540	21.690	22.160	21.513	418,052
2026-04-16	22.180	22.750	21.890	22.345	21.693	92,138
2026-04-15	22.120	22.260	22.050	22.205	21.557	1,692,558
2026-04-14	22.235	22.710	21.850	22.235	21.586	130,962
2026-04-13	21.565	22.140	21.160	21.885	21.246	136,698
2026-04-10	21.620	22.030	21.200	21.680	21.047	69,988
2026-04-09	21.485	21.860	21.030	21.425	20.800	35,888
2026-04-08	21.240	22.120	21.240	21.455	20.829	133,224
2026-04-07	20.900	21.330	20.900	21.015	20.402	314,547
2026-04-02	20.580	21.000	20.490	20.850	20.241	648,228
2026-04-01	20.198	20.960	20.140	20.880	20.270	1,113,301
2026-03-31	20.020	20.280	20.020	20.063	19.477	823,702
2026-03-30	19.875	19.950	19.660	19.710	19.135	336,024
2026-03-27	19.838	19.935	19.435	19.835	19.256	428,790
2026-03-26	20.000	20.160	19.600	19.953	19.370	239,001
2026-03-25	19.903	20.580	19.700	19.825	19.246	619,255
2026-03-24	19.943	20.210	19.300	19.838	19.258	1,568,966
2026-03-23	20.940	20.940	19.250	20.198	19.608	1,577,309
2026-03-20	21.535	21.990	21.170	21.240	20.620	173,310
2026-03-19	21.805	22.050	21.200	21.260	20.639	45,485
2026-03-18	21.750	21.960	21.460	21.805	21.168	52,672
2026-03-17	21.485	21.810	21.330	21.485	20.858	116,641
2026-03-16	21.390	21.450	20.760	21.220	20.601	106,747
2026-03-13	21.200	21.740	21.090	21.270	20.649	26,858
2026-03-12	21.540	21.540	21.070	21.220	20.601	355,986
2026-03-11	21.740	22.190	21.310	21.660	21.028	51,453
2026-03-10	21.790	22.050	21.790	21.965	21.324	30,101
2026-03-09	21.530	21.530	20.820	21.475	20.848	113,899
2026-03-06	22.010	22.010	21.300	21.545	20.916	133,589
2026-03-05	22.100	22.600	21.750	22.090	21.445	93,842
2026-03-04	21.770	22.320	21.660	22.090	21.445	116,689
2026-03-03	22.345	22.890	21.590	21.600	20.969	191,189
2026-03-02	22.630	22.630	22.210	22.355	21.702	131,565
2026-02-27	23.085	23.190	22.750	23.075	22.401	103,222
2026-02-26	23.350	23.870	22.790	22.860	22.193	163,162
2026-02-25	23.095	23.350	22.980	23.145	22.469	328,164
2026-02-24	23.270	23.500	22.820	22.900	22.231	54,931
2026-02-23	23.115	23.440	23.070	23.250	22.571	87,569
2026-02-20	23.065	23.150	23.000	23.135	22.460	44,432
2026-02-19	23.260	23.500	22.720	22.910	22.241	41,084
2026-02-18	23.095	23.300	22.820	23.085	22.411	44,018
2026-02-17	23.095	23.500	22.570	23.005	22.333	295,827
2026-02-16	22.580	23.080	22.270	23.045	22.372	46,335
2026-02-13	23.030	23.030	22.490	22.590	21.931	68,552
2026-02-12	23.085	23.310	22.750	23.115	22.440	46,733
2026-02-11	23.270	23.720	22.810	22.970	22.299	169,059
2026-02-10	23.350	23.410	23.230	23.260	22.581	55,900
2026-02-09	23.125	23.420	23.010	23.125	22.450	124,497
2026-02-06	22.605	23.120	22.530	22.940	22.270	100,321
2026-02-05	22.970	23.070	22.600	22.930	22.261	89,755
2026-02-04	22.940	23.140	22.800	22.830	22.164	93,250
2026-02-03	22.800	23.020	22.800	22.800	22.134	66,470

← NewerPage 3 of 5 · 253 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.