A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	2.361	2.369	2.321	2.335	2.335	344,738
2026-07-24	2.323	2.353	2.316	2.319	2.319	960,069
2026-07-23	2.351	2.353	2.310	2.345	2.345	880,968
2026-07-22	2.317	2.354	2.314	2.318	2.318	987,550
2026-07-21	2.337	2.337	2.297	2.318	2.318	1,003,563
2026-07-20	2.354	2.355	2.316	2.327	2.327	1,056,030
2026-07-17	2.328	2.358	2.269	2.323	2.323	396,192
2026-07-16	2.342	2.394	2.302	2.339	2.339	495,928
2026-07-15	2.357	2.407	2.316	2.348	2.348	145,535
2026-07-14	2.334	2.371	2.276	2.364	2.364	291,927
2026-07-13	2.323	2.369	2.271	2.320	2.320	175,365
2026-07-10	2.325	2.363	2.263	2.312	2.312	137,847
2026-07-09	2.326	2.388	2.294	2.300	2.300	1,422,796
2026-07-08	2.327	2.369	2.308	2.317	2.317	184,342
2026-07-07	2.321	2.372	2.315	2.321	2.321	369,575
2026-07-06	2.342	2.351	2.314	2.345	2.345	260,584
2026-07-03	2.296	2.366	2.272	2.328	2.328	306,154
2026-07-02	2.240	2.308	2.229	2.274	2.274	390,081
2026-07-01	2.260	2.312	2.218	2.262	2.262	240,059
2026-06-30	2.280	2.323	2.225	2.267	2.267	145,807
2026-06-29	2.281	2.333	2.245	2.286	2.286	88,113
2026-06-26	2.301	2.353	2.262	2.301	2.301	196,572
2026-06-25	2.267	2.313	2.226	2.306	2.306	264,826
2026-06-24	2.275	2.336	2.234	2.278	2.278	58,154
2026-06-23	2.266	2.316	2.227	2.269	2.269	273,481
2026-06-22	2.281	2.285	2.246	2.281	2.281	213,205
2026-06-19	2.240	2.286	2.199	2.280	2.280	378,080
2026-06-18	2.251	2.259	2.218	2.223	2.223	319,565
2026-06-17	2.263	2.263	2.228	2.255	2.255	944,096
2026-06-16	2.265	2.286	2.228	2.273	2.273	575,482
2026-06-15	2.283	2.285	2.248	2.282	2.282	722,410
2026-06-12	2.283	2.283	2.262	2.276	2.276	256,063
2026-06-11	2.254	2.290	2.249	2.289	2.289	330,543
2026-06-10	2.256	2.291	2.203	2.247	2.247	175,097
2026-06-09	2.220	2.259	2.210	2.259	2.259	366,735
2026-06-08	2.254	2.288	2.200	2.243	2.243	143,418
2026-06-05	2.233	2.278	2.188	2.242	2.242	203,603
2026-06-04	2.198	2.245	2.159	2.191	2.191	199,209
2026-06-03	2.220	2.263	2.175	2.231	2.231	239,890
2026-06-02	2.226	2.289	2.190	2.224	2.224	240,194
2026-06-01	2.260	2.286	2.199	2.252	2.252	262,961
2026-05-29	2.267	2.313	2.220	2.256	2.256	276,532
2026-05-28	2.255	2.301	2.209	2.255	2.255	2,953,233
2026-05-27	2.315	2.358	2.255	2.271	2.271	343,659
2026-05-26	2.311	2.353	2.263	2.311	2.311	205,989
2026-05-22	2.282	2.330	2.240	2.268	2.268	97,182
2026-05-21	2.261	2.316	2.226	2.267	2.267	219,351
2026-05-20	2.261	2.309	2.221	2.271	2.271	283,024
2026-05-19	2.231	2.276	2.189	2.227	2.227	519,172
2026-05-18	2.158	2.217	2.124	2.204	2.204	863,112
2026-05-15	2.351	2.382	2.272	2.286	2.182	668,194
2026-05-14	2.332	2.427	2.278	2.376	2.267	1,207,401
2026-05-13	2.340	2.381	2.285	2.336	2.229	245,340
2026-05-12	2.345	2.371	2.281	2.322	2.216	549,965
2026-05-11	2.340	2.369	2.276	2.321	2.215	7,339,903
2026-05-08	2.357	2.388	2.287	2.335	2.228	275,714
2026-05-07	2.391	2.441	2.339	2.379	2.270	430,010
2026-05-06	2.371	2.433	2.341	2.391	2.282	528,933
2026-05-05	2.369	2.418	2.325	2.369	2.261	340,788
2026-05-01	2.387	2.387	2.387	2.387	2.278	0

← NewerPage 2 of 3 · 128 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.