A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	1.635	1.662	1.625	1.633	1.267	442,071
2022-01-19	1.635	1.643	1.618	1.630	1.265	731,272
2022-01-18	1.659	1.660	1.633	1.643	1.275	357,486
2022-01-17	1.669	1.678	1.663	1.678	1.303	45,026
2022-01-14	1.674	1.681	1.659	1.668	1.295	531,691
2022-01-13	1.678	1.703	1.677	1.694	1.315	185,290
2022-01-12	1.675	1.700	1.668	1.674	1.299	143,025
2022-01-11	1.683	1.694	1.669	1.692	1.313	939,389
2022-01-10	1.671	1.688	1.662	1.670	1.296	771,168
2022-01-07	1.674	1.674	1.656	1.674	1.299	890,774
2022-01-06	1.687	1.697	1.664	1.686	1.309	302,027
2022-01-05	1.721	1.736	1.706	1.730	1.343	836,139
2022-01-04	1.737	1.741	1.712	1.737	1.349	383,855
2021-12-31	1.720	1.720	1.720	1.720	1.335	0
2021-12-30	1.718	1.723	1.718	1.720	1.335	98,744
2021-12-29	1.722	1.732	1.714	1.722	1.337	177,804
2021-12-24	1.663	1.663	1.663	1.663	1.291	0
2021-12-23	1.663	1.680	1.663	1.663	1.291	130,846
2021-12-22	1.656	1.663	1.634	1.660	1.289	409,694
2021-12-21	1.644	1.655	1.635	1.641	1.273	6,034,917
2021-12-20	1.655	1.655	1.625	1.648	1.279	502,807
2021-12-17	1.694	1.698	1.663	1.695	1.315	4,634,473
2021-12-16	1.763	1.768	1.700	1.703	1.322	3,565,154
2021-12-15	1.801	1.818	1.753	1.775	1.378	376,701
2021-12-14	1.794	1.814	1.794	1.803	1.400	161,402
2021-12-13	1.782	1.789	1.766	1.771	1.374	87,562
2021-12-10	1.776	1.798	1.772	1.780	1.382	230,485
2021-12-09	1.764	1.792	1.762	1.762	1.367	161,680
2021-12-08	1.779	1.789	1.761	1.782	1.383	412,071
2021-12-07	1.777	1.781	1.770	1.779	1.381	131,546
2021-12-06	1.739	1.763	1.736	1.742	1.352	156,791
2021-12-03	1.734	1.744	1.719	1.726	1.340	359,183
2021-12-02	1.735	1.746	1.714	1.735	1.347	504,061
2021-12-01	1.732	1.761	1.731	1.731	1.343	427,989
2021-11-30	1.713	1.748	1.683	1.748	1.357	1,900,384
2021-11-29	1.728	1.747	1.720	1.726	1.340	635,904
2021-11-26	1.756	1.764	1.710	1.715	1.331	1,324,349
2021-11-25	1.824	1.827	1.789	1.821	1.413	592,469
2021-11-24	1.815	1.819	1.783	1.816	1.410	709,770
2021-11-23	1.823	1.824	1.807	1.823	1.415	320,136
2021-11-22	1.824	1.835	1.804	1.819	1.412	736,632
2021-11-19	1.851	1.865	1.817	1.821	1.414	816,440
2021-11-18	1.864	1.866	1.842	1.865	1.448	556,280
2021-11-17	1.865	1.868	1.847	1.857	1.441	621,397
2021-11-16	1.858	1.885	1.845	1.857	1.442	981,906
2021-11-15	1.850	1.879	1.850	1.867	1.449	823,676
2021-11-12	1.855	1.874	1.825	1.844	1.431	1,087,814
2021-11-11	1.847	1.859	1.810	1.834	1.424	1,411,665
2021-11-10	1.821	1.845	1.808	1.823	1.415	577,894
2021-11-09	1.838	1.840	1.816	1.831	1.421	717,898
2021-11-08	1.853	1.857	1.839	1.849	1.435	538,841
2021-11-05	1.864	1.864	1.843	1.857	1.442	369,350
2021-11-04	1.846	1.892	1.846	1.863	1.446	966,547
2021-11-03	1.830	1.838	1.817	1.826	1.417	436,486
2021-11-02	1.826	1.842	1.812	1.812	1.406	454,037
2021-11-01	1.827	1.845	1.824	1.844	1.431	1,047,196
2021-10-29	1.846	1.862	1.805	1.843	1.431	749,601
2021-10-28	1.876	1.890	1.818	1.841	1.429	1,624,723
2021-10-27	1.909	1.924	1.868	1.885	1.463	1,194,461
2021-10-26	1.926	1.931	1.906	1.915	1.487	661,435

← NewerPage 21 of 22 · 1,268 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.