Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	22.150	22.760	22.130	22.460	21.804	145,675
2026-01-30	22.205	22.230	22.060	22.080	21.435	45,243
2026-01-29	22.110	22.410	21.990	22.205	21.557	74,630
2026-01-28	22.205	22.210	21.970	22.140	21.494	98,274
2026-01-27	22.090	22.290	22.090	22.100	21.455	92,420
2026-01-26	21.860	22.040	21.860	21.915	21.275	40,123
2026-01-23	22.070	22.100	21.740	21.740	21.105	465,367
2026-01-22	21.845	22.180	21.830	21.925	21.285	277,135
2026-01-21	21.880	21.880	21.400	21.555	20.926	1,720,252
2026-01-20	21.990	21.990	21.800	21.945	21.304	1,787,567
2026-01-19	22.000	22.170	21.880	21.935	21.295	908,174
2026-01-16	22.040	22.140	22.015	22.070	21.426	647,710
2026-01-15	22.050	22.250	21.980	22.050	21.406	637,167
2026-01-14	22.010	22.060	21.870	22.020	21.377	1,572,397
2026-01-13	22.120	22.250	22.030	22.120	21.474	808,935
2026-01-12	22.140	22.210	21.770	22.190	21.542	433,306
2026-01-09	22.410	22.410	22.030	22.030	21.387	1,481,932
2026-01-08	22.305	22.470	22.240	22.305	21.654	647,882
2026-01-07	22.345	22.390	22.250	22.325	21.673	551,880
2026-01-06	22.090	22.430	22.090	22.430	21.775	675,794
2026-01-05	21.650	22.050	21.650	22.000	21.358	504,492
2026-01-02	21.435	21.690	21.390	21.425	20.800	294,805
2025-12-31	21.435	21.435	21.435	21.435	20.809	0
2025-12-30	21.380	21.530	21.290	21.320	20.698	283,678
2025-12-29	21.555	21.580	21.290	21.545	20.916	263,509
2025-12-24	21.445	21.445	21.445	21.445	20.819	0
2025-12-23	21.535	21.670	21.400	21.515	20.887	273,949
2025-12-22	21.455	21.600	21.360	21.465	20.838	504,602
2025-12-19	21.170	21.500	21.170	21.455	20.829	746,996
2025-12-18	20.970	21.165	20.970	20.990	20.377	268,516
2025-12-17	20.870	21.020	20.870	20.890	20.280	938,174
2025-12-16	20.790	21.000	20.790	20.890	20.280	51,728
2025-12-15	20.645	20.920	20.630	20.635	20.033	93,520
2025-12-12	20.705	20.820	20.500	20.745	20.139	19,799
2025-12-11	20.645	20.740	20.425	20.490	19.892	50,110
2025-12-10	20.413	20.670	20.410	20.430	19.834	53,152
2025-12-09	20.248	20.500	20.230	20.275	19.683	25,541
2025-12-08	20.303	20.330	20.140	20.288	19.695	584
2025-12-05	20.225	20.450	20.100	20.225	19.635	37,765
2025-12-04	20.343	20.430	20.140	20.325	19.732	50,779
2025-12-03	20.665	20.750	20.300	20.343	19.749	75,630
2025-12-02	20.508	20.820	20.410	20.540	19.940	129,821
2025-12-01	20.625	20.640	20.360	20.605	20.003	50,828
2025-11-28	20.740	20.740	20.540	20.685	20.081	151,819
2025-11-27	20.695	20.820	20.660	20.705	20.101	64,372
2025-11-26	20.675	20.680	20.420	20.550	19.950	61,889
2025-11-25	20.413	20.600	20.230	20.353	19.758	61,261
2025-11-24	20.670	20.670	20.290	20.550	19.950	94,884
2025-11-21	20.890	20.890	20.700	20.745	19.751	115,434
2025-11-20	20.870	21.200	20.870	20.940	19.937	87,114
2025-11-19	20.880	20.900	20.680	20.860	19.861	93,259
2025-11-18	21.010	21.010	20.730	20.890	19.889	183,418
2025-11-17	21.135	21.300	21.070	21.260	20.241	204,469
2025-11-14	21.370	21.430	21.000	21.125	20.113	264,842
2025-11-13	21.495	21.790	21.210	21.370	20.346	496,309
2025-11-12	21.155	21.490	21.120	21.455	20.427	209,667
2025-11-11	20.990	21.170	20.880	20.910	19.908	130,312
2025-11-10	20.790	21.020	20.790	20.830	19.832	121,579
2025-11-07	20.665	20.780	20.550	20.695	19.703	97,521
2025-11-06	20.685	20.870	20.580	20.840	19.842	176,052

← NewerPage 4 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.