Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	18.605	18.815	18.605	18.615	17.015	64,337
2025-05-19	18.495	18.595	18.455	18.528	16.935	20,296
2025-05-16	18.388	18.530	18.370	18.470	16.883	557,821
2025-05-15	18.150	18.390	18.150	18.173	16.611	134,753
2025-05-14	18.123	18.300	18.123	18.123	16.565	41,584
2025-05-13	18.280	18.280	18.095	18.178	16.615	60,410
2025-05-12	18.503	18.640	18.010	18.020	16.471	74,798
2025-05-09	18.475	18.630	18.365	18.518	16.926	65,478
2025-05-08	18.358	18.510	18.250	18.415	16.832	115,906
2025-05-07	18.285	18.535	18.285	18.285	16.714	57,831
2025-05-06	18.183	18.290	18.115	18.183	16.620	33,161
2025-05-02	17.900	18.160	17.900	18.108	16.551	28,032
2025-05-01	17.593	17.593	17.593	17.593	16.081	0
2025-04-30	17.593	17.840	17.590	17.593	16.081	416,069
2025-04-29	17.620	17.685	17.295	17.645	16.129	14,924
2025-04-28	17.545	17.670	17.545	17.568	16.058	23,883
2025-04-25	17.378	17.620	17.360	17.503	15.998	140,047
2025-04-24	17.303	17.430	17.210	17.260	15.777	29,401
2025-04-23	17.165	17.345	17.165	17.308	15.820	218,781
2025-04-22	16.965	17.130	16.965	17.075	15.608	65,208
2025-04-17	16.733	16.920	16.630	16.913	15.459	55,351
2025-04-16	16.460	16.790	16.400	16.713	15.276	24,001
2025-04-15	16.318	16.540	16.285	16.313	14.911	116,103
2025-04-14	16.005	16.310	16.005	16.095	14.712	14,055
2025-04-11	15.743	15.875	15.640	15.830	14.470	61,045
2025-04-10	15.600	16.095	15.600	15.718	14.367	75,601
2025-04-09	15.005	15.290	14.975	15.173	13.869	66,544
2025-04-08	15.133	15.580	15.015	15.495	14.163	72,458
2025-04-07	14.958	15.300	14.515	15.103	13.805	199,110
2025-04-04	16.520	16.520	15.355	15.703	14.353	141,006
2025-04-03	16.740	16.740	16.515	16.703	15.267	37,408
2025-04-02	16.610	16.850	16.570	16.685	15.251	109,222
2025-04-01	16.495	16.660	16.470	16.480	15.064	57,207
2025-03-31	16.620	16.635	16.335	16.543	15.121	38,243
2025-03-28	16.523	16.685	16.505	16.543	15.121	111,694
2025-03-27	16.470	16.575	16.275	16.363	14.956	47,125
2025-03-26	16.485	16.595	16.460	16.563	15.139	17,014
2025-03-25	16.400	16.515	16.400	16.420	15.009	11,738
2025-03-24	16.465	16.475	16.280	16.475	15.059	72,413
2025-03-21	16.350	16.530	16.350	16.358	14.952	1,147,214
2025-03-20	16.533	16.580	16.335	16.543	15.121	66,130
2025-03-19	16.528	16.615	16.505	16.528	15.107	35,469
2025-03-18	16.410	16.580	16.305	16.373	14.965	54,905
2025-03-17	16.363	16.460	16.260	16.383	14.975	73,145
2025-03-14	16.255	16.430	16.195	16.290	14.890	36,142
2025-03-13	16.118	16.315	15.975	16.245	14.849	107,060
2025-03-12	15.978	16.225	15.960	16.065	14.684	61,580
2025-03-11	16.060	16.175	15.910	16.045	14.666	39,977
2025-03-10	16.148	16.190	16.030	16.143	14.755	17,629
2025-03-07	15.968	16.180	15.870	16.138	14.751	106,672
2025-03-06	15.920	16.165	15.920	16.060	14.680	100,690
2025-03-05	15.718	15.810	15.610	15.680	14.332	348,415
2025-03-04	15.720	15.720	15.445	15.615	14.273	157,405
2025-03-03	15.465	15.750	15.390	15.578	14.239	214,106
2025-02-28	15.378	15.525	15.335	15.400	14.077	221,735
2025-02-27	15.303	15.430	15.250	15.295	13.981	183,723
2025-02-26	15.020	15.300	15.000	15.255	13.944	233,940
2025-02-25	15.075	15.105	14.935	14.973	13.686	222,490
2025-02-24	15.060	15.285	14.905	15.118	13.818	317,226
2025-02-21	14.558	15.075	14.485	14.958	13.672	550,471

← NewerPage 7 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.