A2A SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 2.059 | 2.061 | 2.036 | 2.059 | 1.879 | 246,959 |
| 2024-09-02 | 2.066 | 2.071 | 2.045 | 2.066 | 1.886 | 318,090 |
| 2024-08-30 | 2.061 | 2.082 | 2.061 | 2.071 | 1.890 | 483,957 |
| 2024-08-29 | 2.070 | 2.077 | 2.044 | 2.071 | 1.890 | 510,399 |
| 2024-08-28 | 2.029 | 2.063 | 2.029 | 2.033 | 1.856 | 1,001,524 |
| 2024-08-27 | 2.017 | 2.034 | 2.013 | 2.017 | 1.841 | 343,491 |
| 2024-08-23 | 2.009 | 2.029 | 2.003 | 2.022 | 1.846 | 395,868 |
| 2024-08-22 | 2.042 | 2.055 | 2.011 | 2.046 | 1.867 | 346,221 |
| 2024-08-21 | 2.040 | 2.051 | 2.030 | 2.043 | 1.865 | 207,745 |
| 2024-08-20 | 2.038 | 2.061 | 2.038 | 2.048 | 1.869 | 584,922 |
| 2024-08-19 | 2.021 | 2.045 | 2.021 | 2.024 | 1.847 | 365,841 |
| 2024-08-16 | 2.013 | 2.028 | 2.013 | 2.019 | 1.842 | 422,658 |
| 2024-08-15 | 1.997 | 1.997 | 1.997 | 1.997 | 1.823 | 0 |
| 2024-08-14 | 1.990 | 2.008 | 1.990 | 1.993 | 1.819 | 378,925 |
| 2024-08-13 | 1.978 | 1.993 | 1.978 | 1.980 | 1.808 | 229,577 |
| 2024-08-12 | 1.960 | 1.988 | 1.957 | 1.967 | 1.795 | 422,293 |
| 2024-08-09 | 1.950 | 1.981 | 1.939 | 1.942 | 1.773 | 358,705 |
| 2024-08-08 | 1.932 | 1.957 | 1.917 | 1.920 | 1.753 | 520,593 |
| 2024-08-07 | 1.883 | 1.933 | 1.883 | 1.931 | 1.762 | 411,065 |
| 2024-08-06 | 1.873 | 1.883 | 1.859 | 1.865 | 1.703 | 375,257 |
| 2024-08-05 | 1.892 | 1.892 | 1.833 | 1.881 | 1.717 | 720,669 |
| 2024-08-02 | 1.930 | 1.938 | 1.882 | 1.936 | 1.767 | 750,110 |
| 2024-08-01 | 1.957 | 1.963 | 1.925 | 1.952 | 1.782 | 531,362 |
| 2024-07-31 | 1.960 | 1.977 | 1.946 | 1.966 | 1.795 | 619,066 |
| 2024-07-30 | 1.960 | 1.992 | 1.912 | 1.953 | 1.782 | 890,332 |
| 2024-07-29 | 1.965 | 1.988 | 1.965 | 1.981 | 1.808 | 379,460 |
| 2024-07-26 | 1.977 | 1.986 | 1.960 | 1.981 | 1.808 | 294,142 |
| 2024-07-25 | 1.964 | 1.987 | 1.953 | 1.960 | 1.789 | 558,446 |
| 2024-07-24 | 1.949 | 1.977 | 1.949 | 1.967 | 1.795 | 471,146 |
| 2024-07-23 | 1.953 | 1.966 | 1.940 | 1.946 | 1.776 | 507,428 |
| 2024-07-22 | 1.961 | 1.982 | 1.946 | 1.961 | 1.790 | 2,817,488 |
| 2024-07-19 | 1.920 | 1.944 | 1.914 | 1.915 | 1.748 | 530,467 |
| 2024-07-18 | 1.921 | 1.945 | 1.921 | 1.935 | 1.766 | 621,399 |
| 2024-07-17 | 1.859 | 1.926 | 1.859 | 1.902 | 1.736 | 1,077,299 |
| 2024-07-16 | 1.864 | 1.864 | 1.838 | 1.855 | 1.694 | 366,001 |
| 2024-07-15 | 1.880 | 1.886 | 1.866 | 1.879 | 1.715 | 170,710 |
| 2024-07-12 | 1.895 | 1.910 | 1.875 | 1.908 | 1.741 | 579,311 |
| 2024-07-11 | 1.881 | 1.913 | 1.878 | 1.891 | 1.726 | 388,890 |
| 2024-07-10 | 1.873 | 1.895 | 1.873 | 1.882 | 1.717 | 191,327 |
| 2024-07-09 | 1.871 | 1.876 | 1.865 | 1.867 | 1.704 | 230,556 |
| 2024-07-08 | 1.885 | 1.896 | 1.872 | 1.877 | 1.713 | 630,015 |
| 2024-07-05 | 1.881 | 1.893 | 1.870 | 1.878 | 1.714 | 297,148 |
| 2024-07-04 | 1.870 | 1.881 | 1.864 | 1.873 | 1.709 | 336,248 |
| 2024-07-03 | 1.867 | 1.884 | 1.867 | 1.867 | 1.704 | 328,426 |
| 2024-07-02 | 1.884 | 1.884 | 1.859 | 1.874 | 1.710 | 322,711 |
| 2024-07-01 | 1.878 | 1.913 | 1.878 | 1.893 | 1.727 | 599,392 |
| 2024-06-28 | 1.876 | 1.876 | 1.856 | 1.867 | 1.704 | 250,901 |
| 2024-06-27 | 1.898 | 1.905 | 1.869 | 1.887 | 1.723 | 337,990 |
| 2024-06-26 | 1.914 | 1.920 | 1.877 | 1.910 | 1.743 | 14,400,114 |
| 2024-06-25 | 1.896 | 1.922 | 1.894 | 1.899 | 1.734 | 440,259 |
| 2024-06-24 | 1.884 | 1.905 | 1.860 | 1.905 | 1.738 | 380,445 |
| 2024-06-21 | 1.889 | 1.889 | 1.863 | 1.876 | 1.713 | 270,092 |
| 2024-06-20 | 1.844 | 1.894 | 1.833 | 1.880 | 1.716 | 617,594 |
| 2024-06-19 | 1.850 | 1.850 | 1.831 | 1.839 | 1.679 | 253,371 |
| 2024-06-18 | 1.849 | 1.863 | 1.834 | 1.844 | 1.683 | 1,548,191 |
| 2024-06-17 | 1.860 | 1.860 | 1.819 | 1.845 | 1.684 | 565,393 |
| 2024-06-14 | 1.905 | 1.910 | 1.827 | 1.829 | 1.669 | 2,834,108 |
| 2024-06-13 | 1.919 | 1.926 | 1.903 | 1.916 | 1.749 | 473,735 |
| 2024-06-12 | 1.874 | 1.925 | 1.866 | 1.913 | 1.746 | 540,554 |
| 2024-06-11 | 1.930 | 1.938 | 1.850 | 1.850 | 1.689 | 1,469,636 |
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.