A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	1.647	1.671	1.646	1.650	1.435	789,194
2023-06-27	1.640	1.655	1.638	1.645	1.431	743,658
2023-06-26	1.635	1.648	1.627	1.643	1.428	904,732
2023-06-23	1.634	1.656	1.625	1.627	1.414	726,213
2023-06-22	1.621	1.642	1.614	1.615	1.405	1,458,168
2023-06-21	1.641	1.641	1.616	1.633	1.420	1,641,612
2023-06-20	1.644	1.657	1.636	1.645	1.430	704,321
2023-06-19	1.667	1.667	1.641	1.663	1.446	1,303,862
2023-06-16	1.665	1.684	1.665	1.671	1.453	5,812,802
2023-06-15	1.652	1.655	1.634	1.645	1.431	1,257,432
2023-06-14	1.636	1.657	1.636	1.645	1.430	737,459
2023-06-13	1.634	1.647	1.626	1.632	1.419	1,276,904
2023-06-12	1.645	1.650	1.622	1.641	1.426	3,309,008
2023-06-09	1.632	1.658	1.629	1.631	1.418	2,797,710
2023-06-08	1.620	1.651	1.620	1.635	1.422	3,087,716
2023-06-07	1.620	1.631	1.606	1.614	1.403	1,098,171
2023-06-06	1.597	1.632	1.591	1.629	1.417	5,494,335
2023-06-05	1.599	1.611	1.586	1.591	1.383	6,940,345
2023-06-02	1.570	1.605	1.570	1.603	1.393	2,677,064
2023-06-01	1.555	1.578	1.555	1.564	1.360	594,258
2023-05-31	1.541	1.556	1.533	1.553	1.350	1,161,687
2023-05-30	1.528	1.559	1.523	1.543	1.341	1,042,526
2023-05-26	1.525	1.535	1.500	1.521	1.323	883,137
2023-05-25	1.534	1.550	1.507	1.526	1.327	1,178,446
2023-05-24	1.557	1.557	1.510	1.518	1.320	1,857,353
2023-05-23	1.577	1.578	1.557	1.570	1.365	707,425
2023-05-22	1.559	1.575	1.553	1.562	1.358	1,525,088
2023-05-19	1.619	1.651	1.610	1.626	1.335	4,527,852
2023-05-18	1.669	1.669	1.598	1.602	1.315	6,902,975
2023-05-17	1.687	1.687	1.666	1.680	1.380	488,915
2023-05-16	1.704	1.718	1.684	1.703	1.398	3,257,359
2023-05-15	1.696	1.717	1.696	1.702	1.397	1,948,036
2023-05-12	1.663	1.695	1.663	1.677	1.377	1,379,881
2023-05-11	1.637	1.668	1.633	1.634	1.342	4,847,075
2023-05-10	1.623	1.644	1.621	1.623	1.332	755,229
2023-05-09	1.628	1.628	1.614	1.628	1.337	2,860,232
2023-05-05	1.592	1.612	1.592	1.596	1.311	382,110
2023-05-04	1.593	1.593	1.563	1.582	1.299	688,665
2023-05-03	1.578	1.612	1.578	1.594	1.309	2,212,108
2023-05-02	1.600	1.609	1.563	1.571	1.290	547,501
2023-04-28	1.590	1.599	1.572	1.581	1.298	483,677
2023-04-27	1.575	1.592	1.568	1.575	1.294	1,175,819
2023-04-26	1.576	1.590	1.571	1.585	1.302	1,047,042
2023-04-25	1.574	1.580	1.558	1.561	1.282	742,873
2023-04-24	1.567	1.585	1.567	1.573	1.292	555,284
2023-04-21	1.554	1.574	1.554	1.565	1.285	558,674
2023-04-20	1.564	1.568	1.549	1.560	1.281	664,918
2023-04-19	1.533	1.567	1.523	1.557	1.279	1,039,193
2023-04-18	1.540	1.541	1.521	1.536	1.261	3,133,525
2023-04-17	1.539	1.550	1.530	1.541	1.265	611,730
2023-04-14	1.547	1.573	1.524	1.536	1.262	3,187,764
2023-04-13	1.545	1.560	1.539	1.545	1.269	773,548
2023-04-12	1.540	1.560	1.535	1.543	1.267	1,903,066
2023-04-11	1.528	1.545	1.524	1.536	1.261	778,601
2023-04-06	1.501	1.532	1.501	1.507	1.237	1,079,233
2023-04-05	1.475	1.504	1.470	1.475	1.211	1,038,558
2023-04-04	1.459	1.476	1.454	1.457	1.197	766,600
2023-04-03	1.478	1.479	1.452	1.470	1.207	733,039
2023-03-31	1.454	1.484	1.454	1.462	1.201	1,808,776
2023-03-30	1.435	1.459	1.435	1.435	1.178	736,914

← NewerPage 15 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.