Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	20.745	20.840	20.560	20.745	19.751	52,075
2025-11-04	20.830	20.920	20.480	20.725	19.732	109,346
2025-11-03	20.870	21.090	20.760	20.850	19.851	118,921
2025-10-31	20.950	21.030	20.840	20.970	19.965	76,550
2025-10-30	20.870	21.000	20.740	20.860	19.861	85,230
2025-10-29	20.890	21.000	20.740	20.890	19.889	106,048
2025-10-28	20.695	20.940	20.650	20.735	19.742	200,995
2025-10-27	20.370	20.740	20.370	20.675	19.684	98,101
2025-10-24	20.305	20.370	20.160	20.288	19.316	43,930
2025-10-23	20.188	20.380	20.188	20.188	19.220	37,284
2025-10-22	20.228	20.280	20.080	20.218	19.249	39,897
2025-10-21	20.198	20.360	20.190	20.238	19.268	43,149
2025-10-20	20.043	20.300	20.020	20.090	19.127	44,036
2025-10-17	20.160	20.160	19.835	20.080	19.118	49,467
2025-10-16	20.303	20.360	20.160	20.345	19.370	10,157
2025-10-15	20.735	20.770	20.250	20.440	19.461	23,037
2025-10-14	20.480	20.740	20.270	20.645	19.656	17,032
2025-10-13	20.430	20.670	20.430	20.580	19.594	10,449
2025-10-10	20.570	20.710	20.400	20.605	19.618	21,128
2025-10-09	20.303	20.590	20.270	20.335	19.361	19,540
2025-10-08	20.160	20.380	20.160	20.208	19.239	26,572
2025-10-07	20.160	20.230	20.110	20.160	19.194	90,349
2025-10-06	20.198	20.330	20.040	20.180	19.213	29,768
2025-10-03	20.188	20.300	20.140	20.168	19.201	7,714
2025-10-02	20.108	20.200	20.020	20.188	19.220	65,471
2025-10-01	20.170	20.170	19.960	20.138	19.173	13,656
2025-09-30	20.010	20.250	20.000	20.138	19.173	44,762
2025-09-29	20.160	20.200	20.090	20.168	19.201	41,830
2025-09-26	19.965	20.200	19.965	20.120	19.156	45,776
2025-09-25	19.925	19.925	19.770	19.858	18.906	24,495
2025-09-24	20.053	20.080	19.850	20.013	19.054	39,077
2025-09-23	20.303	20.340	19.975	20.225	19.256	94,024
2025-09-22	20.050	20.190	19.975	20.030	19.070	77,412
2025-09-19	19.965	20.160	19.860	19.875	18.923	82,309
2025-09-18	19.845	20.090	19.845	19.975	19.018	1,460,908
2025-09-17	19.985	20.020	19.790	19.985	19.028	3,304,116
2025-09-16	20.170	20.170	19.890	20.100	19.137	80,934
2025-09-15	20.100	20.320	20.100	20.148	19.182	104,190
2025-09-12	19.935	20.070	19.925	20.020	19.061	84,935
2025-09-11	19.838	20.080	19.805	19.858	18.906	84,606
2025-09-10	19.900	19.900	19.685	19.885	18.932	37,408
2025-09-09	19.740	19.955	19.740	19.740	18.794	81,034
2025-09-08	19.808	19.840	19.600	19.758	18.811	31,102
2025-09-05	19.748	19.880	19.630	19.790	18.842	48,538
2025-09-04	19.510	19.735	19.510	19.543	18.606	46,033
2025-09-03	19.650	19.650	19.125	19.333	18.406	183,096
2025-09-02	19.965	20.040	19.520	19.693	18.749	140,952
2025-09-01	20.053	20.100	19.920	20.070	19.108	45,941
2025-08-29	20.150	20.150	19.960	20.100	19.137	86,111
2025-08-28	20.248	20.360	20.020	20.248	19.277	97,601
2025-08-27	20.500	20.530	20.140	20.188	19.220	107,683
2025-08-26	20.400	20.550	20.120	20.400	19.423	138,292
2025-08-22	20.353	20.410	20.230	20.315	19.342	69,916
2025-08-21	20.315	20.480	20.290	20.305	19.332	76,025
2025-08-20	20.288	20.410	20.220	20.288	19.316	69,442
2025-08-19	20.265	20.300	20.200	20.235	19.266	61,604
2025-08-18	20.453	20.480	20.140	20.140	19.175	87,179
2025-08-15	20.020	20.020	20.020	20.020	19.061	0
2025-08-14	19.985	20.240	19.985	20.020	19.061	139,673
2025-08-13	19.983	20.020	19.900	19.953	18.997	78,345

← NewerPage 5 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.