A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	1.216	1.219	1.182	1.206	0.990	992,430
2022-07-12	1.237	1.237	1.217	1.228	1.008	1,775,584
2022-07-11	1.235	1.250	1.231	1.240	1.018	1,159,542
2022-07-08	1.249	1.258	1.240	1.242	1.020	408,746
2022-07-07	1.232	1.265	1.225	1.259	1.034	688,855
2022-07-06	1.228	1.243	1.213	1.228	1.008	309,778
2022-07-05	1.244	1.260	1.221	1.241	1.019	1,812,537
2022-07-04	1.245	1.261	1.234	1.252	1.028	299,008
2022-07-01	1.211	1.245	1.202	1.233	1.013	925,810
2022-06-30	1.233	1.256	1.210	1.212	0.995	1,101,313
2022-06-29	1.266	1.273	1.245	1.265	1.039	2,091,944
2022-06-28	1.269	1.278	1.252	1.264	1.038	2,067,648
2022-06-27	1.284	1.293	1.236	1.257	1.032	2,414,697
2022-06-24	1.235	1.282	1.235	1.265	1.039	1,414,966
2022-06-23	1.199	1.239	1.194	1.227	1.008	1,503,709
2022-06-22	1.233	1.236	1.178	1.196	0.982	2,602,492
2022-06-21	1.274	1.275	1.237	1.244	1.021	1,615,788
2022-06-20	1.346	1.348	1.262	1.273	1.045	2,805,526
2022-06-17	1.298	1.353	1.276	1.333	1.095	1,458,184
2022-06-16	1.334	1.337	1.290	1.305	1.071	691,118
2022-06-15	1.321	1.344	1.321	1.326	1.089	1,874,910
2022-06-14	1.347	1.352	1.279	1.287	1.057	847,490
2022-06-13	1.366	1.371	1.332	1.335	1.096	331,544
2022-06-10	1.470	1.470	1.366	1.376	1.130	719,395
2022-06-09	1.520	1.524	1.479	1.488	1.222	79,407
2022-06-08	1.524	1.527	1.509	1.514	1.243	158,399
2022-06-07	1.537	1.537	1.513	1.530	1.256	933,417
2022-06-06	1.526	1.547	1.525	1.526	1.253	418,022
2022-06-01	1.574	1.575	1.542	1.542	1.266	4,084,317
2022-05-31	1.574	1.574	1.552	1.570	1.289	138,275
2022-05-30	1.589	1.589	1.558	1.578	1.296	1,252,390
2022-05-27	1.605	1.605	1.580	1.605	1.318	267,541
2022-05-26	1.607	1.615	1.607	1.614	1.325	77,839
2022-05-25	1.597	1.605	1.582	1.599	1.313	1,174,624
2022-05-24	1.616	1.616	1.582	1.609	1.321	140,830
2022-05-23	1.592	1.629	1.583	1.618	1.329	794,373
2022-05-20	1.655	1.677	1.653	1.653	1.283	925,308
2022-05-19	1.643	1.648	1.639	1.645	1.277	59,846
2022-05-18	1.673	1.682	1.647	1.648	1.279	139,595
2022-05-17	1.683	1.692	1.663	1.666	1.293	178,720
2022-05-16	1.640	1.680	1.633	1.668	1.295	242,190
2022-05-13	1.635	1.659	1.621	1.653	1.283	594,659
2022-05-12	1.677	1.694	1.643	1.647	1.278	333,202
2022-05-11	1.669	1.697	1.669	1.697	1.317	84,469
2022-05-10	1.637	1.658	1.626	1.637	1.271	130,966
2022-05-09	1.655	1.665	1.630	1.665	1.293	113,327
2022-05-06	1.654	1.660	1.634	1.650	1.281	71,296
2022-05-05	1.684	1.686	1.662	1.684	1.307	495,792
2022-05-04	1.636	1.682	1.636	1.681	1.305	1,483,217
2022-05-03	1.610	1.625	1.607	1.610	1.250	231,964
2022-04-29	1.648	1.650	1.632	1.642	1.274	188,627
2022-04-28	1.642	1.655	1.632	1.646	1.278	385,783
2022-04-27	1.627	1.632	1.605	1.628	1.264	487,262
2022-04-26	1.642	1.670	1.632	1.642	1.275	969,319
2022-04-25	1.612	1.645	1.610	1.626	1.262	433,752
2022-04-22	1.637	1.644	1.619	1.621	1.258	502,989
2022-04-21	1.667	1.670	1.644	1.661	1.289	289,660
2022-04-20	1.652	1.678	1.639	1.657	1.286	183,051
2022-04-19	1.647	1.662	1.632	1.661	1.289	279,874
2022-04-14	1.661	1.661	1.641	1.657	1.286	762,431

← NewerPage 19 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.