Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	13.095	13.165	13.050	13.158	12.027	478,613
2024-11-22	13.015	13.395	12.905	13.065	11.942	78,023
2024-11-21	12.938	13.000	12.865	12.903	11.794	48,272
2024-11-20	13.035	13.050	12.895	13.015	11.897	60,627
2024-11-19	13.050	13.100	12.800	12.895	11.787	120,728
2024-11-18	13.085	13.145	12.980	13.055	11.933	248,694
2024-11-15	13.285	13.395	13.240	13.275	11.833	243,768
2024-11-14	13.090	13.295	13.090	13.168	11.737	101,565
2024-11-13	13.095	13.205	12.970	13.118	11.692	191,751
2024-11-12	13.270	13.270	13.100	13.235	11.797	196,665
2024-11-11	13.285	13.410	13.285	13.383	11.928	103,959
2024-11-08	13.383	13.395	13.170	13.348	11.897	4,124,954
2024-11-07	13.275	13.450	13.275	13.388	11.933	4,725,421
2024-11-06	13.090	13.400	13.090	13.328	11.879	207,805
2024-11-05	12.983	13.125	12.935	12.963	11.554	65,939
2024-11-04	13.030	13.075	12.975	13.010	11.596	92,573
2024-11-01	12.960	13.085	12.960	12.963	11.554	38,116
2024-10-31	12.985	12.985	12.845	12.875	11.476	155,158
2024-10-30	13.123	13.150	12.855	13.123	11.697	90,416
2024-10-29	13.178	13.265	13.125	13.220	11.784	58,056
2024-10-28	13.148	13.190	13.060	13.168	11.737	61,779
2024-10-25	13.150	13.150	13.045	13.118	11.692	91,541
2024-10-24	13.215	13.250	13.100	13.193	11.759	89,011
2024-10-23	13.240	13.285	13.115	13.245	11.806	683,423
2024-10-22	13.323	13.415	13.165	13.363	11.911	95,317
2024-10-21	13.410	13.495	13.325	13.410	11.953	108,135
2024-10-18	13.348	13.420	13.275	13.348	11.897	190,571
2024-10-17	13.020	13.450	13.020	13.445	11.984	519,442
2024-10-16	12.933	12.970	12.870	12.943	11.536	84,398
2024-10-15	12.880	13.020	12.880	12.988	11.576	123,998
2024-10-14	12.830	12.930	12.760	12.850	11.454	177,454
2024-10-11	12.733	12.835	12.710	12.728	11.345	343,684
2024-10-10	12.675	12.780	12.645	12.685	11.307	101,232
2024-10-09	12.708	12.755	12.515	12.563	11.197	184,212
2024-10-08	12.593	12.730	12.485	12.695	11.316	164,531
2024-10-07	12.553	12.605	12.465	12.553	11.189	109,897
2024-10-04	12.435	12.553	12.395	12.553	11.189	69,604
2024-10-03	12.660	12.660	12.340	12.445	11.093	123,729
2024-10-02	12.540	12.655	12.540	12.548	11.184	29,003
2024-10-01	12.620	12.695	12.500	12.645	11.271	114,455
2024-09-30	12.655	12.655	12.520	12.640	11.267	97,422
2024-09-27	12.573	12.730	12.570	12.593	11.224	98,009
2024-09-26	12.533	12.635	12.520	12.583	11.215	112,870
2024-09-25	12.450	12.510	12.360	12.430	11.079	57,559
2024-09-24	12.395	12.550	12.395	12.440	11.088	88,564
2024-09-23	12.373	12.385	12.280	12.358	11.015	57,131
2024-09-20	12.328	12.470	12.320	12.328	10.988	105,995
2024-09-19	12.410	12.430	12.310	12.415	11.066	149,921
2024-09-18	12.650	12.650	12.220	12.455	11.102	359,627
2024-09-17	12.680	12.765	12.670	12.675	11.298	129,970
2024-09-16	12.645	12.695	12.485	12.538	11.175	51,751
2024-09-13	12.600	12.675	12.585	12.610	11.240	57,669
2024-09-12	12.523	12.630	12.490	12.573	11.206	32,386
2024-09-11	12.455	12.535	12.400	12.440	11.088	45,423
2024-09-10	12.485	12.540	12.410	12.460	11.106	32,724
2024-09-09	12.338	12.515	12.260	12.495	11.137	53,085
2024-09-06	12.405	12.405	12.250	12.308	10.970	69,737
2024-09-05	12.328	12.400	12.270	12.270	10.937	38,693
2024-09-04	12.313	12.355	12.120	12.343	11.001	48,661
2024-09-03	12.440	12.505	12.265	12.295	10.959	93,178

← NewerPage 9 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.