A2A SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 1.929 | 1.933 | 1.912 | 1.917 | 1.750 | 363,415 |
| 2024-06-07 | 1.984 | 1.991 | 1.917 | 1.947 | 1.777 | 1,239,303 |
| 2024-06-06 | 1.988 | 1.993 | 1.951 | 1.984 | 1.811 | 330,471 |
| 2024-06-05 | 1.971 | 1.998 | 1.967 | 1.973 | 1.801 | 1,071,612 |
| 2024-06-04 | 1.960 | 1.966 | 1.941 | 1.948 | 1.778 | 462,028 |
| 2024-06-03 | 1.934 | 1.960 | 1.934 | 1.946 | 1.776 | 403,093 |
| 2024-05-31 | 1.924 | 1.939 | 1.916 | 1.918 | 1.750 | 437,886 |
| 2024-05-30 | 1.894 | 1.938 | 1.849 | 1.892 | 1.727 | 606,507 |
| 2024-05-29 | 1.898 | 1.907 | 1.880 | 1.881 | 1.717 | 670,787 |
| 2024-05-28 | 1.900 | 1.916 | 1.899 | 1.900 | 1.734 | 547,481 |
| 2024-05-24 | 1.892 | 1.902 | 1.873 | 1.876 | 1.713 | 534,595 |
| 2024-05-23 | 1.914 | 1.925 | 1.891 | 1.907 | 1.740 | 1,404,348 |
| 2024-05-22 | 1.917 | 1.926 | 1.890 | 1.906 | 1.740 | 935,961 |
| 2024-05-21 | 1.923 | 1.925 | 1.888 | 1.898 | 1.733 | 2,413,977 |
| 2024-05-20 | 1.950 | 1.950 | 1.918 | 1.946 | 1.776 | 1,801,644 |
| 2024-05-17 | 2.019 | 2.034 | 2.008 | 2.021 | 1.757 | 2,343,923 |
| 2024-05-16 | 2.015 | 2.025 | 2.006 | 2.018 | 1.755 | 728,368 |
| 2024-05-15 | 1.982 | 2.022 | 1.968 | 1.988 | 1.729 | 7,836,254 |
| 2024-05-14 | 1.968 | 2.015 | 1.951 | 2.006 | 1.744 | 12,389,197 |
| 2024-05-13 | 1.925 | 1.978 | 1.922 | 1.970 | 1.713 | 1,112,016 |
| 2024-05-10 | 1.920 | 1.946 | 1.920 | 1.932 | 1.680 | 783,871 |
| 2024-05-09 | 1.908 | 1.923 | 1.898 | 1.905 | 1.656 | 355,822 |
| 2024-05-08 | 1.898 | 1.912 | 1.889 | 1.897 | 1.650 | 555,297 |
| 2024-05-07 | 1.881 | 1.907 | 1.877 | 1.881 | 1.635 | 181,361 |
| 2024-05-03 | 1.888 | 1.906 | 1.862 | 1.894 | 1.646 | 159,102 |
| 2024-05-02 | 1.859 | 1.902 | 1.856 | 1.894 | 1.646 | 285,085 |
| 2024-05-01 | 1.878 | 1.878 | 1.878 | 1.878 | 1.633 | 0 |
| 2024-04-30 | 1.880 | 1.887 | 1.854 | 1.878 | 1.633 | 531,661 |
| 2024-04-29 | 1.797 | 1.875 | 1.797 | 1.869 | 1.625 | 2,008,278 |
| 2024-04-26 | 1.796 | 1.796 | 1.785 | 1.794 | 1.560 | 71,522 |
| 2024-04-25 | 1.807 | 1.823 | 1.780 | 1.780 | 1.548 | 427,169 |
| 2024-04-24 | 1.811 | 1.815 | 1.792 | 1.811 | 1.574 | 710,853 |
| 2024-04-23 | 1.752 | 1.823 | 1.745 | 1.795 | 1.560 | 1,574,855 |
| 2024-04-22 | 1.730 | 1.751 | 1.721 | 1.733 | 1.506 | 637,680 |
| 2024-04-19 | 1.705 | 1.729 | 1.691 | 1.704 | 1.482 | 469,065 |
| 2024-04-18 | 1.688 | 1.707 | 1.688 | 1.690 | 1.470 | 702,229 |
| 2024-04-17 | 1.677 | 1.702 | 1.648 | 1.702 | 1.480 | 1,298,857 |
| 2024-04-16 | 1.683 | 1.691 | 1.654 | 1.668 | 1.450 | 992,163 |
| 2024-04-15 | 1.693 | 1.697 | 1.671 | 1.692 | 1.471 | 722,561 |
| 2024-04-12 | 1.660 | 1.697 | 1.660 | 1.697 | 1.475 | 460,597 |
| 2024-04-11 | 1.626 | 1.656 | 1.624 | 1.628 | 1.416 | 368,698 |
| 2024-04-10 | 1.662 | 1.675 | 1.625 | 1.635 | 1.421 | 644,680 |
| 2024-04-09 | 1.651 | 1.662 | 1.641 | 1.644 | 1.429 | 218,801 |
| 2024-04-08 | 1.618 | 1.653 | 1.618 | 1.623 | 1.411 | 2,360,120 |
| 2024-04-05 | 1.637 | 1.637 | 1.610 | 1.635 | 1.421 | 911,175 |
| 2024-04-04 | 1.643 | 1.654 | 1.634 | 1.642 | 1.427 | 554,094 |
| 2024-04-03 | 1.647 | 1.647 | 1.629 | 1.638 | 1.424 | 282,703 |
| 2024-04-02 | 1.669 | 1.673 | 1.648 | 1.662 | 1.445 | 876,902 |
| 2024-03-28 | 1.677 | 1.680 | 1.658 | 1.665 | 1.448 | 1,262,090 |
| 2024-03-27 | 1.635 | 1.668 | 1.634 | 1.637 | 1.423 | 406,436 |
| 2024-03-26 | 1.639 | 1.646 | 1.632 | 1.637 | 1.423 | 206,722 |
| 2024-03-25 | 1.639 | 1.645 | 1.624 | 1.635 | 1.421 | 923,778 |
| 2024-03-22 | 1.618 | 1.640 | 1.611 | 1.617 | 1.406 | 1,736,020 |
| 2024-03-21 | 1.645 | 1.655 | 1.616 | 1.622 | 1.410 | 1,454,445 |
| 2024-03-20 | 1.655 | 1.657 | 1.641 | 1.647 | 1.432 | 873,229 |
| 2024-03-19 | 1.651 | 1.652 | 1.636 | 1.647 | 1.432 | 1,320,864 |
| 2024-03-18 | 1.674 | 1.690 | 1.643 | 1.665 | 1.448 | 1,896,325 |
| 2024-03-15 | 1.645 | 1.676 | 1.637 | 1.648 | 1.433 | 1,576,412 |
| 2024-03-14 | 1.646 | 1.669 | 1.642 | 1.656 | 1.440 | 2,493,173 |
| 2024-03-13 | 1.683 | 1.704 | 1.640 | 1.656 | 1.440 | 22,268,170 |
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.