A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	1.419	1.432	1.389	1.408	1.156	3,124,881
2023-03-28	1.447	1.447	1.408	1.409	1.157	2,626,029
2023-03-27	1.444	1.461	1.438	1.443	1.185	630,515
2023-03-24	1.447	1.448	1.422	1.444	1.185	524,969
2023-03-23	1.437	1.464	1.430	1.464	1.202	550,475
2023-03-22	1.464	1.473	1.433	1.434	1.178	1,874,604
2023-03-21	1.459	1.474	1.447	1.454	1.194	1,304,415
2023-03-20	1.382	1.453	1.381	1.442	1.184	2,470,991
2023-03-17	1.383	1.408	1.360	1.366	1.122	2,052,056
2023-03-16	1.359	1.378	1.349	1.357	1.115	1,064,464
2023-03-15	1.391	1.393	1.345	1.391	1.142	764,680
2023-03-14	1.348	1.386	1.348	1.377	1.131	715,031
2023-03-13	1.356	1.356	1.295	1.350	1.109	2,259,466
2023-03-10	1.359	1.364	1.344	1.362	1.118	883,205
2023-03-09	1.379	1.380	1.351	1.373	1.127	876,536
2023-03-08	1.374	1.378	1.362	1.370	1.125	835,461
2023-03-07	1.395	1.404	1.373	1.389	1.141	789,735
2023-03-06	1.386	1.407	1.382	1.386	1.138	1,788,084
2023-03-03	1.380	1.390	1.373	1.379	1.133	1,460,019
2023-03-02	1.356	1.378	1.352	1.358	1.115	767,868
2023-03-01	1.392	1.394	1.358	1.363	1.119	1,085,464
2023-02-28	1.392	1.401	1.380	1.386	1.138	764,602
2023-02-27	1.393	1.399	1.389	1.393	1.144	733,552
2023-02-24	1.382	1.393	1.379	1.382	1.134	931,206
2023-02-23	1.374	1.405	1.374	1.401	1.150	1,394,601
2023-02-22	1.383	1.383	1.351	1.371	1.125	1,320,155
2023-02-21	1.380	1.398	1.368	1.379	1.133	2,220,193
2023-02-20	1.381	1.395	1.376	1.381	1.134	2,258,736
2023-02-17	1.376	1.381	1.357	1.363	1.119	4,752,906
2023-02-16	1.376	1.394	1.357	1.377	1.131	4,699,346
2023-02-15	1.367	1.373	1.354	1.365	1.121	842,281
2023-02-14	1.380	1.385	1.348	1.366	1.122	5,382,307
2023-02-13	1.391	1.391	1.377	1.391	1.142	1,848,326
2023-02-10	1.400	1.409	1.378	1.400	1.150	830,735
2023-02-09	1.412	1.417	1.403	1.413	1.160	1,995,460
2023-02-08	1.425	1.429	1.404	1.422	1.167	2,334,284
2023-02-07	1.398	1.432	1.398	1.425	1.170	3,216,031
2023-02-06	1.377	1.395	1.366	1.375	1.129	836,344
2023-02-03	1.398	1.398	1.377	1.386	1.138	695,882
2023-02-02	1.385	1.408	1.377	1.389	1.141	937,322
2023-02-01	1.384	1.388	1.376	1.382	1.135	728,707
2023-01-31	1.396	1.401	1.370	1.377	1.131	1,299,772
2023-01-30	1.408	1.417	1.388	1.408	1.156	1,441,498
2023-01-27	1.402	1.410	1.390	1.394	1.144	626,879
2023-01-26	1.407	1.414	1.385	1.409	1.157	1,278,402
2023-01-25	1.386	1.405	1.379	1.386	1.138	683,107
2023-01-24	1.385	1.387	1.370	1.372	1.126	840,996
2023-01-23	1.346	1.373	1.343	1.353	1.111	1,467,360
2023-01-20	1.371	1.372	1.334	1.340	1.100	891,664
2023-01-19	1.396	1.409	1.360	1.371	1.126	1,568,508
2023-01-18	1.396	1.408	1.392	1.397	1.147	1,076,880
2023-01-17	1.392	1.400	1.370	1.391	1.142	1,970,546
2023-01-16	1.395	1.398	1.385	1.396	1.147	1,154,382
2023-01-13	1.387	1.400	1.379	1.381	1.134	1,193,789
2023-01-12	1.385	1.396	1.370	1.394	1.144	2,290,883
2023-01-11	1.332	1.382	1.327	1.364	1.120	6,305,787
2023-01-10	1.317	1.337	1.314	1.318	1.082	1,189,328
2023-01-09	1.313	1.325	1.300	1.309	1.075	2,178,593
2023-01-06	1.296	1.308	1.290	1.292	1.061	3,061,950
2023-01-05	1.303	1.310	1.286	1.296	1.064	1,271,515

← NewerPage 16 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.