A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.361	2.377	2.319	2.377	2.377	16
2026-10-19	2.377	2.377	2.319	2.377	2.377	16
2026-10-16	2.361	2.361	2.319	2.361	2.361	60
2026-10-15	2.399	2.419	2.359	2.362	2.362	312,403
2026-10-14	2.360	2.384	2.356	2.378	2.378	439,021
2026-10-13	2.330	2.364	2.330	2.355	2.355	315,676
2026-10-12	2.273	2.320	2.273	2.320	2.320	271,326
2026-10-09	2.284	2.301	2.260	2.289	2.289	192,438
2026-10-08	2.240	2.287	2.238	2.245	2.245	403,923
2026-10-07	2.254	2.254	2.230	2.244	2.244	419,172
2026-10-06	2.237	2.281	2.237	2.248	2.248	428,974
2026-10-05	2.242	2.248	2.224	2.226	2.226	325,357
2026-10-02	2.246	2.249	2.225	2.236	2.236	318,489
2026-10-01	2.247	2.247	2.224	2.238	2.238	372,978
2026-09-30	2.252	2.283	2.248	2.258	2.258	258,420
2026-09-29	2.266	2.266	2.240	2.248	2.248	299,026
2026-09-28	2.291	2.297	2.270	2.270	2.270	250,272
2026-09-25	2.297	2.313	2.283	2.293	2.293	252,410
2026-09-24	2.301	2.301	2.277	2.283	2.283	310,827
2026-09-23	2.325	2.343	2.300	2.327	2.327	265,037
2026-09-22	2.340	2.362	2.310	2.333	2.333	529,301
2026-09-21	2.314	2.355	2.310	2.350	2.350	251,895
2026-09-18	2.367	2.376	2.305	2.325	2.325	293,041
2026-09-17	2.360	2.378	2.358	2.360	2.360	250,477
2026-09-16	2.303	2.360	2.303	2.360	2.360	183,983
2026-09-15	2.315	2.318	2.282	2.306	2.306	135,031
2026-09-14	2.372	2.382	2.318	2.318	2.318	292,946
2026-09-11	2.350	2.380	2.350	2.361	2.361	138,126
2026-09-10	2.330	2.359	2.330	2.340	2.340	283,548
2026-09-09	2.329	2.356	2.309	2.335	2.335	500,698
2026-09-08	2.302	2.340	2.301	2.338	2.338	197,761
2026-09-07	2.295	2.314	2.287	2.314	2.314	123,012
2026-09-04	2.268	2.310	2.259	2.268	2.268	876,221
2026-09-03	2.266	2.271	2.245	2.249	2.249	126,659
2026-09-02	2.308	2.309	2.242	2.278	2.278	200,311
2026-09-01	2.351	2.355	2.290	2.302	2.302	345,197
2026-08-28	2.302	2.352	2.302	2.302	2.302	265,236
2026-08-27	2.340	2.353	2.292	2.303	2.303	331,049
2026-08-26	2.337	2.365	2.323	2.356	2.356	584,244
2026-08-25	2.297	2.309	2.292	2.309	2.309	154,364
2026-08-24	2.288	2.291	2.269	2.291	2.291	182,795
2026-08-21	2.293	2.303	2.283	2.293	2.293	89,914
2026-08-20	2.284	2.301	2.280	2.284	2.284	338,477
2026-08-19	2.292	2.302	2.277	2.285	2.285	205,930
2026-08-18	2.273	2.296	2.259	2.288	2.288	278,248
2026-08-17	2.294	2.294	2.271	2.271	2.271	256,728
2026-08-14	2.284	2.296	2.275	2.284	2.284	177,928
2026-08-13	2.287	2.290	2.275	2.279	2.279	277,624
2026-08-12	2.284	2.309	2.283	2.302	2.302	205,700
2026-08-11	2.300	2.309	2.275	2.291	2.291	487,528
2026-08-10	2.312	2.324	2.300	2.300	2.300	64,449
2026-08-07	2.318	2.329	2.288	2.315	2.315	207,898
2026-08-06	2.329	2.330	2.302	2.328	2.328	291,230
2026-08-05	2.313	2.348	2.311	2.313	2.313	248,296
2026-08-04	2.304	2.342	2.300	2.323	2.323	564,016
2026-08-03	2.279	2.300	2.263	2.300	2.300	478,162
2026-07-31	2.285	2.296	2.258	2.287	2.287	439,018
2026-07-30	2.287	2.312	2.257	2.295	2.295	435,147
2026-07-29	2.311	2.317	2.276	2.306	2.306	309,049
2026-07-28	2.335	2.343	2.307	2.307	2.307	171,041

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-18	0.1040 EUR
2025-05-19	0.1000 EUR
2024-05-20	0.0958 EUR
2023-05-22	0.0904 EUR
2022-05-23	0.0904 EUR
2021-05-24	0.0800 EUR
2020-05-18	0.0775 EUR
2019-05-20	0.0700 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.