A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	1.661	1.661	1.641	1.657	1.286	762,431
2022-04-13	1.655	1.676	1.655	1.661	1.289	1,185,536
2022-04-12	1.659	1.671	1.648	1.651	1.282	598,577
2022-04-11	1.681	1.707	1.669	1.684	1.307	602,968
2022-04-08	1.654	1.690	1.654	1.666	1.293	709,572
2022-04-07	1.599	1.653	1.599	1.639	1.273	1,340,762
2022-04-06	1.587	1.603	1.571	1.589	1.234	1,869,916
2022-04-05	1.585	1.602	1.565	1.577	1.224	1,421,768
2022-04-04	1.558	1.589	1.558	1.587	1.232	808,502
2022-04-01	1.552	1.569	1.535	1.549	1.202	927,234
2022-03-31	1.553	1.571	1.546	1.552	1.205	1,465,802
2022-03-30	1.563	1.565	1.538	1.561	1.212	467,190
2022-03-29	1.562	1.575	1.547	1.551	1.204	1,134,505
2022-03-28	1.530	1.566	1.523	1.541	1.196	1,086,695
2022-03-25	1.519	1.519	1.498	1.510	1.172	1,144,343
2022-03-24	1.511	1.520	1.494	1.510	1.172	1,024,220
2022-03-23	1.542	1.544	1.505	1.507	1.170	2,690,591
2022-03-22	1.523	1.538	1.514	1.517	1.177	3,201,653
2022-03-21	1.488	1.535	1.487	1.522	1.181	1,601,079
2022-03-18	1.514	1.530	1.479	1.479	1.148	3,228,559
2022-03-17	1.505	1.515	1.465	1.497	1.162	4,332,963
2022-03-16	1.528	1.530	1.494	1.517	1.177	1,408,580
2022-03-15	1.505	1.514	1.478	1.478	1.147	3,493,344
2022-03-14	1.542	1.555	1.510	1.525	1.183	2,349,596
2022-03-11	1.529	1.558	1.514	1.552	1.204	2,603,063
2022-03-10	1.535	1.553	1.499	1.535	1.192	2,526,272
2022-03-09	1.507	1.543	1.506	1.517	1.178	1,322,027
2022-03-08	1.446	1.516	1.440	1.488	1.155	7,018,333
2022-03-07	1.415	1.469	1.371	1.465	1.137	646,325
2022-03-04	1.463	1.463	1.435	1.440	1.118	1,179,326
2022-03-03	1.508	1.521	1.475	1.478	1.147	2,492,508
2022-03-02	1.515	1.515	1.470	1.505	1.168	4,209,860
2022-03-01	1.587	1.587	1.545	1.559	1.210	4,754,293
2022-02-28	1.575	1.603	1.575	1.603	1.244	284,699
2022-02-25	1.517	1.581	1.517	1.581	1.227	704,823
2022-02-24	1.482	1.517	1.482	1.495	1.161	1,410,164
2022-02-23	1.519	1.558	1.519	1.531	1.188	1,212,648
2022-02-22	1.502	1.529	1.501	1.507	1.170	1,163,377
2022-02-21	1.574	1.577	1.536	1.541	1.196	801,712
2022-02-18	1.581	1.583	1.560	1.579	1.226	818,458
2022-02-17	1.579	1.597	1.570	1.584	1.230	1,080,765
2022-02-16	1.582	1.586	1.566	1.576	1.223	2,398,331
2022-02-15	1.552	1.584	1.545	1.556	1.208	2,066,732
2022-02-14	1.555	1.565	1.530	1.552	1.204	2,314,694
2022-02-11	1.584	1.590	1.564	1.586	1.231	3,891,478
2022-02-10	1.606	1.612	1.593	1.603	1.244	1,016,817
2022-02-09	1.594	1.613	1.586	1.599	1.241	1,521,396
2022-02-08	1.614	1.627	1.571	1.580	1.226	1,491,881
2022-02-07	1.645	1.650	1.588	1.611	1.251	960,974
2022-02-04	1.691	1.696	1.645	1.657	1.286	389,545
2022-02-03	1.685	1.714	1.681	1.693	1.314	3,119,712
2022-02-02	1.695	1.695	1.677	1.695	1.315	207,096
2022-02-01	1.695	1.715	1.695	1.701	1.320	148,961
2022-01-31	1.717	1.724	1.677	1.683	1.306	860,916
2022-01-28	1.736	1.759	1.683	1.683	1.306	1,159,190
2022-01-27	1.669	1.746	1.666	1.744	1.353	722,233
2022-01-26	1.660	1.697	1.660	1.696	1.317	158,392
2022-01-25	1.617	1.660	1.610	1.642	1.274	955,803
2022-01-24	1.645	1.650	1.584	1.611	1.250	454,682
2022-01-21	1.645	1.671	1.645	1.645	1.277	444,206

← NewerPage 20 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.