Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	19.983	20.020	19.900	19.953	18.997	78,345
2025-08-12	19.710	19.955	19.695	19.710	18.766	58,050
2025-08-11	19.768	19.870	19.655	19.788	18.839	57,131
2025-08-08	19.780	19.865	19.655	19.720	18.775	88,490
2025-08-07	19.605	19.830	19.605	19.633	18.692	114,393
2025-08-06	19.380	19.565	19.380	19.430	18.499	82,822
2025-08-05	19.250	19.440	19.250	19.308	18.382	163,639
2025-08-04	18.890	19.225	18.885	19.183	18.263	103,628
2025-08-01	18.890	18.890	18.700	18.753	17.854	106,355
2025-07-31	18.948	19.095	18.910	18.948	18.040	82,691
2025-07-30	18.880	19.005	18.815	18.880	17.975	100,034
2025-07-29	18.650	18.980	18.650	18.913	18.006	166,578
2025-07-28	18.753	18.850	18.590	18.748	17.849	97,692
2025-07-25	18.645	18.715	18.565	18.645	17.752	380,176
2025-07-24	18.503	18.740	18.460	18.503	17.616	95,875
2025-07-23	18.578	18.675	18.365	18.573	17.683	352,022
2025-07-22	17.835	18.735	17.815	18.235	17.361	902,410
2025-07-21	17.933	17.940	17.790	17.928	17.069	46,469
2025-07-18	17.943	18.070	17.880	17.968	17.107	53,667
2025-07-17	17.845	18.005	17.845	17.948	17.088	43,465
2025-07-16	17.890	17.890	17.750	17.773	16.921	26,224
2025-07-15	17.945	17.945	17.710	17.908	17.050	131,222
2025-07-14	18.005	18.010	17.790	17.870	17.014	51,151
2025-07-11	18.050	18.050	17.835	18.025	17.161	85,129
2025-07-10	18.178	18.255	17.970	18.193	17.321	108,115
2025-07-09	18.230	18.365	18.110	18.270	17.395	306,749
2025-07-08	18.108	18.270	18.108	18.108	17.240	39,792
2025-07-07	18.035	18.205	17.865	17.963	17.102	122,414
2025-07-04	18.108	18.270	18.005	18.183	17.311	66,798
2025-07-03	17.968	18.145	17.885	17.973	17.111	64,302
2025-07-02	18.133	18.155	17.880	18.108	17.240	109,625
2025-07-01	18.168	18.340	18.075	18.215	17.342	86,177
2025-06-30	18.215	18.240	18.105	18.188	17.316	93,938
2025-06-27	18.020	18.140	17.855	18.005	17.142	84,818
2025-06-26	17.928	18.050	17.925	17.928	17.069	127,398
2025-06-25	17.968	17.985	17.845	17.923	17.064	2,714,574
2025-06-24	17.830	17.940	17.810	17.830	16.976	133,997
2025-06-23	18.055	18.080	17.710	17.800	16.947	185,593
2025-06-20	18.675	18.920	18.675	18.778	17.164	183,456
2025-06-19	18.733	18.775	18.560	18.605	17.006	137,317
2025-06-18	18.690	18.825	18.640	18.703	17.095	141,747
2025-06-17	18.700	18.700	18.430	18.543	16.949	211,024
2025-06-16	18.718	18.800	18.685	18.703	17.095	112,803
2025-06-13	18.670	18.670	18.430	18.523	16.931	1,197,941
2025-06-12	18.850	18.850	18.620	18.743	17.132	244,248
2025-06-11	18.988	19.080	18.810	18.933	17.305	3,689,596
2025-06-10	19.070	19.075	18.830	19.045	17.408	285,471
2025-06-09	19.103	19.195	19.020	19.095	17.454	197,358
2025-06-06	18.978	19.125	18.895	18.978	17.347	267,332
2025-06-05	18.870	18.990	18.815	18.870	17.248	183,081
2025-06-04	18.928	18.995	18.830	18.880	17.257	281,375
2025-06-03	19.118	19.125	18.715	18.840	17.221	407,894
2025-06-02	19.103	19.225	18.955	19.103	17.461	107,383
2025-05-30	19.080	19.250	19.005	19.020	17.385	217,226
2025-05-29	19.113	19.140	18.985	19.113	17.470	133,466
2025-05-28	19.125	19.125	19.030	19.103	17.461	36,733
2025-05-27	19.045	19.150	19.045	19.045	17.408	57,632
2025-05-23	18.763	18.850	18.480	18.503	16.912	73,972
2025-05-22	18.753	18.775	18.545	18.655	17.052	80,240
2025-05-21	18.738	18.775	18.555	18.703	17.095	53,426

← NewerPage 6 of 22 · 1,266 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.