Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	14.645	14.715	14.530	14.640	13.382	118,406
2025-02-19	14.880	14.965	14.590	14.685	13.423	120,179
2025-02-18	14.890	14.960	14.850	14.928	13.645	76,380
2025-02-17	14.755	14.960	14.755	14.768	13.498	138,393
2025-02-14	14.783	14.795	14.615	14.778	13.508	169,639
2025-02-13	14.800	14.895	14.675	14.850	13.574	107,251
2025-02-12	14.850	14.920	14.775	14.850	13.574	128,147
2025-02-11	14.665	14.805	14.665	14.708	13.444	128,465
2025-02-10	14.615	14.655	14.415	14.605	13.350	125,158
2025-02-07	14.605	14.625	14.550	14.583	13.329	75,963
2025-02-06	14.535	14.665	14.535	14.553	13.302	141,692
2025-02-05	14.535	14.535	14.440	14.513	13.265	198,249
2025-02-04	14.533	14.560	14.400	14.490	13.245	139,606
2025-02-03	14.465	14.550	14.420	14.485	13.240	106,069
2025-01-31	14.630	14.735	14.615	14.675	13.414	96,994
2025-01-30	14.558	14.680	14.515	14.533	13.284	93,176
2025-01-29	14.473	14.605	14.473	14.513	13.265	110,048
2025-01-28	14.460	14.520	14.400	14.475	13.231	105,056
2025-01-27	14.220	14.495	14.185	14.388	13.151	199,836
2025-01-24	14.410	14.470	14.245	14.455	13.213	61,542
2025-01-23	14.410	14.445	14.295	14.358	13.124	47,061
2025-01-22	14.420	14.520	14.390	14.455	13.213	71,090
2025-01-21	14.373	14.460	14.345	14.378	13.142	48,541
2025-01-20	14.410	14.465	14.380	14.415	13.176	106,240
2025-01-17	14.305	14.450	14.305	14.328	13.096	151,839
2025-01-16	14.240	14.310	14.210	14.235	13.012	122,660
2025-01-15	14.000	14.220	13.970	14.188	12.968	124,851
2025-01-14	13.963	13.995	13.890	13.938	12.740	127,977
2025-01-13	13.933	13.940	13.780	13.903	12.708	102,125
2025-01-10	14.030	14.075	13.950	14.025	12.820	82,814
2025-01-09	13.923	14.095	13.923	13.923	12.726	76,089
2025-01-08	13.815	13.980	13.815	13.855	12.664	126,010
2025-01-07	13.743	13.855	13.630	13.728	12.548	75,733
2025-01-06	13.640	13.830	13.630	13.695	12.518	67,056
2025-01-03	13.720	13.720	13.620	13.718	12.539	32,879
2025-01-02	13.625	13.715	13.490	13.625	12.454	35,809
2024-12-31	13.615	13.615	13.615	13.615	12.445	0
2024-12-30	13.565	13.695	13.565	13.615	12.445	74,511
2024-12-27	13.450	13.600	13.450	13.518	12.356	20,851
2024-12-24	13.503	13.503	13.503	13.503	12.342	0
2024-12-23	13.530	13.530	13.420	13.495	12.335	29,398
2024-12-20	13.560	13.560	13.345	13.485	12.326	88,465
2024-12-19	13.553	13.650	13.510	13.568	12.402	72,497
2024-12-18	13.763	13.780	13.690	13.738	12.557	555,095
2024-12-17	13.830	13.830	13.745	13.800	12.614	49,714
2024-12-16	13.840	13.895	13.800	13.855	12.664	349,882
2024-12-13	13.805	13.935	13.805	13.840	12.651	113,896
2024-12-12	13.793	13.850	13.755	13.783	12.598	38,222
2024-12-11	13.685	13.830	13.655	13.690	12.514	86,399
2024-12-10	13.675	13.715	13.575	13.680	12.504	56,916
2024-12-09	13.728	13.815	13.675	13.815	12.628	2,067,667
2024-12-06	13.810	13.845	13.740	13.805	12.619	131,345
2024-12-05	13.650	13.830	13.610	13.685	12.509	250,466
2024-12-04	13.543	13.650	13.520	13.548	12.383	115,813
2024-12-03	13.455	13.620	13.455	13.503	12.342	199,474
2024-12-02	13.225	13.460	13.215	13.425	12.271	79,190
2024-11-29	13.245	13.290	13.140	13.200	12.066	67,559
2024-11-28	13.255	13.255	13.170	13.205	12.070	46,482
2024-11-27	13.275	13.335	13.210	13.255	12.116	60,728
2024-11-26	13.128	13.370	13.070	13.285	12.143	247,947

← NewerPage 8 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.