A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	1.951	1.986	1.941	1.976	1.718	1,164,050
2023-12-13	1.920	1.954	1.911	1.918	1.667	985,410
2023-12-12	1.952	1.961	1.906	1.908	1.659	2,769,261
2023-12-11	1.960	1.977	1.943	1.965	1.709	766,764
2023-12-08	1.963	1.966	1.934	1.946	1.692	390,285
2023-12-07	1.949	1.978	1.949	1.949	1.695	579,238
2023-12-06	1.960	1.973	1.932	1.955	1.699	4,392,003
2023-12-05	1.951	1.968	1.948	1.958	1.702	697,190
2023-12-04	1.972	1.978	1.944	1.975	1.717	738,535
2023-12-01	1.967	1.985	1.962	1.971	1.713	588,457
2023-11-30	1.975	1.984	1.957	1.969	1.712	1,346,169
2023-11-29	1.996	2.004	1.962	1.988	1.728	1,888,050
2023-11-28	1.969	1.995	1.962	1.969	1.712	1,563,038
2023-11-27	1.948	1.994	1.947	1.993	1.733	1,363,992
2023-11-24	1.932	1.955	1.932	1.934	1.681	573,070
2023-11-23	1.922	1.946	1.920	1.937	1.684	303,012
2023-11-22	1.931	1.944	1.920	1.936	1.683	1,860,624
2023-11-21	1.934	1.947	1.929	1.938	1.685	1,148,588
2023-11-20	1.936	1.949	1.926	1.940	1.687	1,202,720
2023-11-17	1.929	1.960	1.929	1.953	1.698	1,863,931
2023-11-16	1.894	1.952	1.894	1.948	1.694	2,109,208
2023-11-15	1.831	1.900	1.826	1.871	1.626	2,022,666
2023-11-14	1.792	1.862	1.782	1.857	1.614	2,072,046
2023-11-13	1.771	1.793	1.771	1.775	1.544	922,045
2023-11-10	1.769	1.776	1.752	1.772	1.540	947,527
2023-11-09	1.765	1.792	1.762	1.762	1.532	663,264
2023-11-08	1.781	1.783	1.745	1.774	1.543	2,648,370
2023-11-07	1.781	1.802	1.771	1.773	1.542	819,414
2023-11-06	1.801	1.801	1.772	1.785	1.552	702,674
2023-11-03	1.797	1.813	1.788	1.792	1.558	1,137,524
2023-11-02	1.793	1.810	1.790	1.802	1.567	1,141,395
2023-11-01	1.762	1.798	1.762	1.771	1.540	843,433
2023-10-31	1.762	1.771	1.746	1.764	1.534	684,348
2023-10-30	1.754	1.768	1.745	1.754	1.525	605,668
2023-10-27	1.752	1.763	1.737	1.743	1.515	1,168,137
2023-10-26	1.733	1.763	1.724	1.730	1.504	1,277,056
2023-10-25	1.725	1.739	1.717	1.732	1.506	535,362
2023-10-24	1.699	1.736	1.699	1.704	1.482	1,625,923
2023-10-23	1.698	1.702	1.653	1.683	1.463	2,923,318
2023-10-20	1.687	1.693	1.675	1.683	1.463	920,277
2023-10-19	1.706	1.732	1.680	1.732	1.506	1,164,963
2023-10-18	1.740	1.740	1.707	1.732	1.506	408,281
2023-10-17	1.740	1.758	1.719	1.744	1.516	1,093,533
2023-10-16	1.716	1.743	1.709	1.733	1.506	631,247
2023-10-13	1.713	1.740	1.704	1.714	1.490	735,397
2023-10-12	1.726	1.748	1.714	1.728	1.503	727,278
2023-10-11	1.697	1.728	1.692	1.698	1.477	446,679
2023-10-10	1.686	1.713	1.686	1.704	1.482	620,854
2023-10-09	1.668	1.685	1.658	1.664	1.447	2,497,600
2023-10-06	1.677	1.680	1.637	1.668	1.451	2,174,377
2023-10-05	1.645	1.674	1.640	1.661	1.444	637,730
2023-10-04	1.625	1.658	1.625	1.634	1.421	950,000
2023-10-03	1.637	1.651	1.618	1.639	1.425	660,575
2023-10-02	1.693	1.695	1.642	1.653	1.437	614,399
2023-09-29	1.674	1.712	1.674	1.709	1.486	1,007,810
2023-09-28	1.679	1.690	1.645	1.678	1.459	967,876
2023-09-27	1.719	1.722	1.667	1.674	1.456	1,056,903
2023-09-26	1.733	1.740	1.715	1.728	1.502	423,325
2023-09-25	1.751	1.761	1.725	1.752	1.523	954,569
2023-09-22	1.791	1.791	1.746	1.774	1.543	1,469,108

← NewerPage 13 of 22 · 1,267 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.