Poste Italiane S.p.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	24.412	24.412	24.160	24.160	24.160	7
2026-10-16	24.305	24.412	24.305	24.305	24.305	23
2026-10-15	24.110	24.460	24.070	24.240	24.240	56,408
2026-10-14	24.430	24.560	24.050	24.260	24.260	409,587
2026-10-13	24.385	24.790	24.330	24.755	24.755	152,782
2026-10-12	24.210	24.510	24.210	24.350	24.350	76,785
2026-10-09	24.120	24.170	23.850	24.090	24.090	322,387
2026-10-08	23.780	24.240	23.750	23.825	23.825	194,017
2026-10-07	24.780	24.780	23.980	24.315	24.315	276,845
2026-10-06	24.810	25.070	24.660	24.853	24.853	316,675
2026-10-05	24.645	24.730	24.320	24.660	24.660	93,516
2026-10-02	24.655	24.930	24.110	24.540	24.540	249,821
2026-10-01	24.900	24.960	24.400	24.560	24.560	764,854
2026-09-30	25.075	25.260	24.700	25.095	25.095	1,451,247
2026-09-29	25.975	26.220	24.950	25.010	25.010	167,623
2026-09-28	25.630	26.030	25.480	25.800	25.800	300,322
2026-09-25	25.739	26.150	25.739	26.020	26.020	469,874
2026-09-24	25.485	25.895	24.980	25.895	25.895	690,993
2026-09-23	25.620	25.870	25.230	25.230	25.230	108,181
2026-09-22	26.645	26.700	25.470	25.520	25.520	1,665,264
2026-09-21	26.840	27.070	26.560	26.629	26.629	3,067,748
2026-09-18	26.980	27.185	26.674	26.990	26.990	452,206
2026-09-17	26.180	27.120	26.180	27.015	27.015	968,506
2026-09-16	25.920	26.220	25.920	26.110	26.110	201,334
2026-09-15	25.945	26.130	25.460	25.584	25.584	251,376
2026-09-14	25.940	26.340	25.940	25.940	25.940	105,918
2026-09-11	25.610	26.060	25.540	26.000	26.000	168,935
2026-09-10	25.660	25.660	25.290	25.660	25.660	381,377
2026-09-09	26.370	26.370	25.570	25.865	25.865	438,977
2026-09-08	26.315	26.670	26.000	26.390	26.390	1,835,284
2026-09-07	26.850	26.940	25.580	26.250	26.250	291,369
2026-09-04	26.990	27.060	26.336	26.830	26.830	162,016
2026-09-03	26.400	27.090	26.370	26.765	26.765	245,552
2026-09-02	26.830	26.830	26.200	26.305	26.305	128,766
2026-09-01	27.825	27.860	26.510	26.740	26.740	658,484
2026-08-28	27.710	27.950	27.630	27.710	27.710	100,998
2026-08-27	27.905	27.940	27.590	27.815	27.815	46,271
2026-08-26	27.510	28.000	27.510	27.880	27.880	104,159
2026-08-25	27.330	27.570	27.330	27.480	27.480	73,156
2026-08-24	27.260	27.570	27.260	27.370	27.370	86,244
2026-08-21	27.145	27.280	27.080	27.135	27.135	93,345
2026-08-20	27.175	27.270	27.000	27.045	27.045	237,390
2026-08-19	27.320	27.340	27.040	27.320	27.320	717,495
2026-08-18	27.340	27.390	27.160	27.230	27.230	131,685
2026-08-17	27.360	27.470	27.260	27.390	27.390	126,043
2026-08-14	27.185	27.360	26.940	27.105	27.105	32,029
2026-08-13	27.005	27.320	27.000	27.045	27.045	130,031
2026-08-12	26.880	27.160	26.770	26.830	26.830	333,552
2026-08-11	26.870	26.960	26.720	26.770	26.770	633,265
2026-08-10	27.240	27.260	26.870	26.870	26.870	130,505
2026-08-07	27.445	27.620	27.260	27.360	27.360	327,272
2026-08-06	27.405	27.580	27.300	27.380	27.380	375,352
2026-08-05	27.105	27.780	27.105	27.105	27.105	997,227
2026-08-04	26.725	27.270	26.560	27.210	27.210	292,502
2026-08-03	26.180	26.735	26.020	26.710	26.710	503,333
2026-07-31	26.375	26.400	25.840	26.180	26.180	418,176
2026-07-30	26.285	26.400	26.100	26.205	26.205	164,329
2026-07-29	26.385	26.720	26.040	26.335	26.335	1,073,645
2026-07-28	26.325	26.470	25.900	26.300	26.300	183,923
2026-07-27	26.100	26.600	26.020	26.240	26.240	322,233

Page 1 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.