A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	1.856	1.856	1.789	1.809	1.573	1,620,121
2023-09-20	1.848	1.873	1.838	1.849	1.607	685,847
2023-09-19	1.843	1.853	1.825	1.843	1.603	524,450
2023-09-18	1.887	1.890	1.829	1.842	1.601	1,246,092
2023-09-15	1.868	1.899	1.868	1.887	1.641	1,525,069
2023-09-14	1.824	1.880	1.824	1.870	1.626	1,624,730
2023-09-13	1.781	1.825	1.770	1.820	1.583	857,141
2023-09-12	1.772	1.793	1.769	1.773	1.542	1,269,920
2023-09-11	1.760	1.776	1.760	1.769	1.538	2,242,104
2023-09-08	1.748	1.763	1.737	1.756	1.527	372,788
2023-09-07	1.718	1.752	1.708	1.750	1.522	497,878
2023-09-06	1.732	1.732	1.715	1.729	1.504	382,107
2023-09-05	1.742	1.750	1.730	1.732	1.506	293,366
2023-09-04	1.759	1.761	1.736	1.757	1.528	1,694,881
2023-09-01	1.759	1.776	1.751	1.771	1.540	419,815
2023-08-31	1.757	1.768	1.757	1.759	1.530	262,218
2023-08-30	1.763	1.764	1.743	1.751	1.523	862,122
2023-08-29	1.742	1.763	1.742	1.755	1.526	554,866
2023-08-25	1.726	1.749	1.726	1.726	1.501	478,961
2023-08-24	1.725	1.739	1.722	1.737	1.510	370,754
2023-08-23	1.706	1.740	1.706	1.707	1.484	1,912,114
2023-08-22	1.682	1.698	1.680	1.682	1.462	223,974
2023-08-21	1.669	1.698	1.669	1.681	1.461	575,894
2023-08-18	1.680	1.680	1.661	1.671	1.453	425,829
2023-08-17	1.699	1.699	1.671	1.686	1.466	772,213
2023-08-16	1.718	1.737	1.696	1.718	1.494	499,159
2023-08-15	1.698	1.698	1.698	1.698	1.477	0
2023-08-14	1.700	1.718	1.698	1.698	1.477	216,769
2023-08-11	1.708	1.712	1.696	1.707	1.484	243,881
2023-08-10	1.697	1.714	1.697	1.704	1.481	637,720
2023-08-09	1.674	1.701	1.674	1.686	1.466	145,169
2023-08-08	1.664	1.682	1.664	1.682	1.462	301,642
2023-08-07	1.651	1.651	1.611	1.642	1.427	1,233,135
2023-08-04	1.667	1.678	1.657	1.669	1.451	317,313
2023-08-03	1.687	1.689	1.659	1.685	1.465	451,134
2023-08-02	1.715	1.715	1.697	1.707	1.484	970,574
2023-08-01	1.743	1.782	1.730	1.743	1.516	671,485
2023-07-31	1.712	1.757	1.684	1.735	1.508	1,753,397
2023-07-28	1.713	1.722	1.674	1.678	1.459	783,786
2023-07-27	1.708	1.726	1.708	1.720	1.496	1,677,118
2023-07-26	1.697	1.708	1.697	1.705	1.482	271,647
2023-07-25	1.704	1.704	1.691	1.701	1.479	750,654
2023-07-24	1.683	1.710	1.683	1.684	1.464	562,999
2023-07-21	1.684	1.701	1.674	1.693	1.472	412,358
2023-07-20	1.686	1.686	1.674	1.676	1.458	330,720
2023-07-19	1.676	1.705	1.676	1.695	1.474	867,429
2023-07-18	1.657	1.667	1.654	1.663	1.446	580,039
2023-07-17	1.667	1.676	1.647	1.665	1.447	2,526,093
2023-07-14	1.685	1.688	1.670	1.686	1.466	636,273
2023-07-13	1.693	1.700	1.685	1.687	1.467	378,126
2023-07-12	1.670	1.694	1.656	1.692	1.471	2,437,381
2023-07-11	1.635	1.671	1.633	1.644	1.430	3,083,165
2023-07-10	1.639	1.652	1.625	1.627	1.414	133,592
2023-07-07	1.647	1.647	1.619	1.625	1.413	556,971
2023-07-06	1.671	1.671	1.635	1.635	1.422	590,125
2023-07-05	1.689	1.689	1.676	1.681	1.462	376,574
2023-07-04	1.696	1.704	1.689	1.701	1.479	345,288
2023-07-03	1.670	1.699	1.670	1.673	1.455	734,417
2023-06-30	1.675	1.680	1.669	1.672	1.454	609,188
2023-06-29	1.664	1.670	1.659	1.660	1.443	524,330

← NewerPage 14 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.