A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	1.286	1.323	1.280	1.312	1.077	5,395,593
2023-01-03	1.273	1.293	1.260	1.273	1.045	5,825,969
2022-12-30	1.256	1.272	1.245	1.250	1.026	3,017,599
2022-12-29	1.244	1.263	1.228	1.256	1.031	981,929
2022-12-28	1.261	1.263	1.235	1.235	1.014	931,434
2022-12-23	1.260	1.266	1.251	1.261	1.036	860,354
2022-12-22	1.277	1.283	1.252	1.253	1.029	1,270,671
2022-12-21	1.256	1.278	1.245	1.275	1.047	1,162,103
2022-12-20	1.280	1.280	1.244	1.246	1.023	1,553,041
2022-12-19	1.272	1.289	1.271	1.276	1.048	878,006
2022-12-16	1.286	1.303	1.258	1.274	1.046	1,651,812
2022-12-15	1.316	1.333	1.294	1.294	1.062	1,587,392
2022-12-14	1.306	1.330	1.302	1.316	1.081	735,065
2022-12-13	1.297	1.334	1.283	1.314	1.079	1,453,295
2022-12-12	1.305	1.306	1.294	1.305	1.072	404,400
2022-12-09	1.311	1.314	1.281	1.307	1.073	1,011,325
2022-12-08	1.312	1.319	1.296	1.311	1.077	1,723,209
2022-12-07	1.309	1.325	1.306	1.317	1.082	1,024,192
2022-12-06	1.321	1.330	1.313	1.325	1.088	1,404,410
2022-12-05	1.313	1.338	1.307	1.316	1.081	2,011,746
2022-12-02	1.292	1.315	1.290	1.294	1.063	1,900,746
2022-12-01	1.289	1.299	1.281	1.294	1.063	3,533,984
2022-11-30	1.303	1.306	1.273	1.290	1.059	1,322,949
2022-11-29	1.301	1.307	1.293	1.296	1.064	806,823
2022-11-28	1.317	1.322	1.292	1.311	1.076	1,224,222
2022-11-25	1.299	1.324	1.294	1.301	1.068	2,126,480
2022-11-24	1.284	1.299	1.271	1.277	1.049	2,174,138
2022-11-23	1.274	1.281	1.221	1.281	1.052	10,535,121
2022-11-22	1.301	1.311	1.290	1.299	1.067	853,223
2022-11-21	1.303	1.308	1.278	1.305	1.072	2,458,988
2022-11-18	1.293	1.318	1.289	1.299	1.067	1,921,577
2022-11-17	1.305	1.312	1.265	1.277	1.049	1,459,142
2022-11-16	1.283	1.305	1.274	1.288	1.057	1,186,177
2022-11-15	1.296	1.304	1.278	1.299	1.067	2,591,905
2022-11-14	1.261	1.302	1.244	1.286	1.056	3,430,227
2022-11-11	1.270	1.298	1.255	1.277	1.049	7,603,517
2022-11-10	1.172	1.235	1.165	1.214	0.997	1,989,290
2022-11-09	1.164	1.180	1.149	1.178	0.967	955,468
2022-11-08	1.155	1.176	1.144	1.167	0.958	1,544,828
2022-11-07	1.128	1.166	1.125	1.162	0.954	2,581,684
2022-11-04	1.118	1.135	1.092	1.133	0.930	1,915,231
2022-11-03	1.109	1.114	1.099	1.112	0.913	886,449
2022-11-02	1.126	1.130	1.109	1.127	0.925	1,198,281
2022-11-01	1.126	1.143	1.108	1.119	0.919	3,714,454
2022-10-31	1.131	1.138	1.112	1.117	0.918	1,743,298
2022-10-28	1.130	1.139	1.106	1.123	0.922	3,369,735
2022-10-27	1.099	1.146	1.096	1.132	0.929	4,732,880
2022-10-26	1.102	1.120	1.089	1.098	0.902	5,932,486
2022-10-25	1.049	1.103	1.046	1.081	0.888	4,234,848
2022-10-24	1.027	1.051	1.013	1.050	0.862	1,986,133
2022-10-21	1.020	1.023	1.002	1.019	0.837	593,646
2022-10-20	1.023	1.031	1.017	1.024	0.841	994,350
2022-10-19	1.028	1.040	1.022	1.023	0.840	1,344,316
2022-10-18	1.027	1.045	1.023	1.045	0.858	977,265
2022-10-17	1.003	1.024	0.979	1.015	0.834	2,524,956
2022-10-14	0.980	1.018	0.980	1.012	0.831	4,636,826
2022-10-13	0.952	0.983	0.940	0.961	0.789	2,195,171
2022-10-12	0.976	0.985	0.954	0.971	0.797	1,216,188
2022-10-11	0.973	0.973	0.957	0.965	0.793	1,664,715
2022-10-10	0.968	0.986	0.967	0.971	0.797	1,212,015

← NewerPage 17 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.