A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	0.985	1.004	0.970	0.976	0.801	1,171,867
2022-10-06	1.018	1.020	0.984	0.990	0.813	1,476,406
2022-10-05	1.048	1.050	1.006	1.023	0.840	995,006
2022-10-04	1.032	1.048	1.029	1.036	0.851	862,027
2022-10-03	0.992	1.025	0.989	1.014	0.832	829,048
2022-09-30	0.998	1.008	0.993	1.005	0.825	1,117,187
2022-09-29	0.996	1.003	0.980	0.992	0.815	1,492,864
2022-09-28	0.986	1.015	0.974	0.995	0.817	2,073,647
2022-09-27	1.035	1.035	0.990	1.008	0.828	2,158,523
2022-09-26	1.016	1.039	1.016	1.031	0.846	1,069,395
2022-09-23	1.058	1.058	1.021	1.032	0.847	1,785,228
2022-09-22	1.057	1.069	1.054	1.055	0.867	849,211
2022-09-21	1.061	1.077	1.051	1.075	0.882	622,599
2022-09-20	1.078	1.087	1.055	1.057	0.868	1,059,219
2022-09-16	1.065	1.078	1.061	1.064	0.873	699,132
2022-09-15	1.078	1.093	1.070	1.082	0.888	1,285,379
2022-09-14	1.110	1.112	1.075	1.087	0.892	4,434,136
2022-09-13	1.137	1.149	1.106	1.118	0.918	3,023,651
2022-09-12	1.128	1.136	1.113	1.128	0.926	1,039,308
2022-09-09	1.075	1.122	1.075	1.102	0.905	1,808,094
2022-09-08	1.099	1.103	1.053	1.058	0.869	1,380,565
2022-09-07	1.059	1.125	1.053	1.110	0.912	2,517,722
2022-09-06	1.100	1.107	1.071	1.079	0.886	1,940,198
2022-09-05	1.100	1.108	1.080	1.099	0.903	889,052
2022-09-02	1.109	1.125	1.087	1.111	0.912	1,334,573
2022-09-01	1.115	1.118	1.090	1.106	0.908	1,232,290
2022-08-31	1.169	1.170	1.120	1.145	0.941	1,958,246
2022-08-30	1.161	1.180	1.154	1.161	0.953	1,468,249
2022-08-26	1.236	1.238	1.182	1.185	0.973	791,826
2022-08-25	1.234	1.244	1.221	1.238	1.017	845,251
2022-08-24	1.243	1.245	1.224	1.241	1.019	422,658
2022-08-23	1.224	1.257	1.222	1.256	1.032	467,327
2022-08-22	1.254	1.255	1.230	1.251	1.027	1,472,694
2022-08-19	1.272	1.277	1.255	1.273	1.045	469,881
2022-08-18	1.277	1.290	1.261	1.281	1.052	1,563,394
2022-08-17	1.296	1.298	1.270	1.283	1.054	1,230,007
2022-08-16	1.268	1.304	1.267	1.293	1.062	1,464,242
2022-08-15	1.262	1.262	1.262	1.262	1.036	0
2022-08-12	1.262	1.269	1.246	1.262	1.036	947,566
2022-08-11	1.247	1.266	1.244	1.250	1.026	896,084
2022-08-10	1.253	1.263	1.238	1.245	1.022	436,008
2022-08-09	1.261	1.261	1.247	1.256	1.031	503,300
2022-08-08	1.252	1.263	1.247	1.255	1.030	539,982
2022-08-05	1.267	1.277	1.230	1.238	1.016	816,532
2022-08-04	1.255	1.271	1.246	1.258	1.033	1,515,673
2022-08-03	1.222	1.256	1.217	1.244	1.022	1,166,544
2022-08-02	1.210	1.219	1.200	1.203	0.987	960,128
2022-08-01	1.257	1.260	1.211	1.229	1.009	1,468,370
2022-07-29	1.238	1.268	1.224	1.265	1.038	1,095,952
2022-07-28	1.205	1.230	1.184	1.221	1.003	1,038,323
2022-07-27	1.208	1.222	1.179	1.198	0.984	576,489
2022-07-26	1.220	1.220	1.187	1.192	0.978	1,126,915
2022-07-25	1.209	1.227	1.209	1.212	0.995	789,986
2022-07-22	1.207	1.216	1.202	1.210	0.994	414,223
2022-07-21	1.176	1.209	1.176	1.202	0.987	1,134,741
2022-07-20	1.238	1.241	1.198	1.205	0.989	2,477,764
2022-07-19	1.186	1.227	1.184	1.224	1.005	1,554,902
2022-07-18	1.186	1.204	1.186	1.198	0.984	566,742
2022-07-15	1.170	1.192	1.164	1.169	0.960	4,326,049
2022-07-14	1.186	1.192	1.138	1.145	0.941	3,912,806

← NewerPage 18 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.