A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	1.716	1.727	1.683	1.704	1.481	3,967,048
2024-03-11	1.705	1.720	1.664	1.719	1.495	4,497,069
2024-03-08	1.738	1.754	1.710	1.753	1.524	2,100,903
2024-03-07	1.750	1.755	1.700	1.721	1.496	2,611,405
2024-03-06	1.717	1.760	1.708	1.729	1.503	2,974,398
2024-03-05	1.663	1.724	1.647	1.692	1.471	4,694,750
2024-03-04	1.680	1.684	1.657	1.681	1.462	2,517,792
2024-03-01	1.679	1.686	1.658	1.679	1.460	2,201,601
2024-02-29	1.679	1.692	1.665	1.668	1.451	3,468,965
2024-02-28	1.677	1.685	1.667	1.678	1.459	1,721,630
2024-02-27	1.675	1.685	1.665	1.680	1.461	1,692,865
2024-02-26	1.692	1.693	1.661	1.685	1.465	1,564,095
2024-02-23	1.693	1.694	1.676	1.687	1.467	1,510,842
2024-02-22	1.709	1.714	1.687	1.707	1.484	1,834,704
2024-02-21	1.695	1.726	1.677	1.705	1.483	2,468,364
2024-02-20	1.677	1.708	1.667	1.677	1.458	6,136,302
2024-02-19	1.655	1.684	1.654	1.669	1.451	1,494,493
2024-02-16	1.667	1.675	1.646	1.668	1.451	1,137,326
2024-02-15	1.637	1.674	1.637	1.642	1.427	1,656,135
2024-02-14	1.652	1.661	1.632	1.655	1.439	1,513,473
2024-02-13	1.654	1.668	1.635	1.655	1.439	1,981,377
2024-02-12	1.662	1.674	1.651	1.666	1.449	1,636,791
2024-02-09	1.694	1.694	1.657	1.672	1.454	4,355,348
2024-02-08	1.725	1.732	1.705	1.732	1.506	1,082,351
2024-02-07	1.755	1.758	1.717	1.744	1.516	1,101,135
2024-02-06	1.761	1.771	1.731	1.763	1.533	1,481,717
2024-02-05	1.767	1.776	1.751	1.772	1.540	1,297,375
2024-02-02	1.786	1.812	1.771	1.792	1.558	1,090,237
2024-02-01	1.821	1.828	1.784	1.819	1.582	1,578,101
2024-01-31	1.823	1.847	1.808	1.845	1.604	2,295,019
2024-01-30	1.789	1.831	1.780	1.819	1.582	2,921,672
2024-01-29	1.791	1.791	1.762	1.786	1.553	1,088,597
2024-01-26	1.790	1.798	1.779	1.788	1.554	639,921
2024-01-25	1.771	1.789	1.757	1.758	1.529	469,586
2024-01-24	1.763	1.786	1.763	1.767	1.536	693,000
2024-01-23	1.805	1.808	1.746	1.762	1.532	1,666,609
2024-01-22	1.832	1.836	1.797	1.797	1.563	1,241,913
2024-01-19	1.810	1.829	1.810	1.815	1.578	270,807
2024-01-18	1.807	1.818	1.802	1.804	1.569	383,388
2024-01-17	1.832	1.832	1.790	1.824	1.586	1,177,014
2024-01-16	1.852	1.860	1.836	1.846	1.605	690,339
2024-01-15	1.885	1.897	1.833	1.855	1.613	1,099,698
2024-01-12	1.874	1.899	1.874	1.880	1.635	468,844
2024-01-11	1.914	1.923	1.861	1.879	1.634	1,217,553
2024-01-10	1.910	1.916	1.897	1.906	1.657	362,515
2024-01-09	1.905	1.917	1.893	1.902	1.654	342,531
2024-01-08	1.889	1.908	1.881	1.891	1.644	1,005,244
2024-01-05	1.884	1.889	1.866	1.867	1.624	1,260,595
2024-01-04	1.847	1.886	1.847	1.852	1.610	501,558
2024-01-03	1.854	1.855	1.827	1.852	1.610	520,527
2024-01-02	1.873	1.892	1.842	1.844	1.603	3,679,557
2023-12-29	1.856	1.870	1.855	1.860	1.617	714,733
2023-12-28	1.850	1.861	1.841	1.852	1.610	394,533
2023-12-27	1.855	1.864	1.845	1.855	1.613	621,093
2023-12-22	1.865	1.878	1.854	1.857	1.615	681,606
2023-12-21	1.885	1.885	1.859	1.881	1.636	1,199,502
2023-12-20	1.905	1.907	1.881	1.895	1.647	876,268
2023-12-19	1.909	1.928	1.904	1.914	1.664	416,317
2023-12-18	1.935	1.940	1.899	1.929	1.677	1,071,685
2023-12-15	1.975	1.979	1.930	1.959	1.704	1,843,177

← NewerPage 12 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.