A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.351	2.425	2.285	2.387	2.278	483,034
2026-04-29	2.407	2.432	2.318	2.318	2.212	492,950
2026-04-28	2.398	2.439	2.348	2.398	2.288	413,900
2026-04-27	2.403	2.424	2.368	2.415	2.305	434,472
2026-04-24	2.419	2.452	2.355	2.401	2.292	413,400
2026-04-23	2.386	2.438	2.342	2.422	2.312	318,335
2026-04-22	2.393	2.439	2.346	2.384	2.276	200,597
2026-04-21	2.421	2.464	2.370	2.417	2.307	364,693
2026-04-20	2.396	2.421	2.396	2.405	2.296	171,614
2026-04-17	2.419	2.458	2.364	2.394	2.285	2,166,189
2026-04-16	2.475	2.523	2.419	2.431	2.320	695,504
2026-04-15	2.507	2.512	2.460	2.509	2.395	808,676
2026-04-14	2.502	2.562	2.464	2.511	2.396	125,401
2026-04-13	2.536	2.542	2.504	2.526	2.411	162,255
2026-04-10	2.529	2.584	2.483	2.520	2.405	362,129
2026-04-09	2.560	2.594	2.492	2.517	2.402	543,401
2026-04-08	2.578	2.623	2.495	2.513	2.398	489,647
2026-04-07	2.508	2.559	2.508	2.515	2.400	741,767
2026-04-02	2.466	2.510	2.452	2.466	2.354	400,779
2026-04-01	2.427	2.504	2.404	2.474	2.361	446,769
2026-03-31	2.441	2.457	2.421	2.434	2.323	986,799
2026-03-30	2.367	2.435	2.367	2.417	2.307	327,848
2026-03-27	2.381	2.399	2.336	2.341	2.235	274,177
2026-03-26	2.366	2.386	2.344	2.366	2.258	190,955
2026-03-25	2.348	2.394	2.295	2.394	2.285	203,141
2026-03-24	2.340	2.361	2.272	2.314	2.208	82,871
2026-03-23	2.300	2.364	2.268	2.348	2.241	365,243
2026-03-20	2.373	2.412	2.300	2.351	2.244	701,349
2026-03-19	2.383	2.385	2.328	2.366	2.258	218,992
2026-03-18	2.454	2.494	2.367	2.398	2.288	543,529
2026-03-17	2.421	2.534	2.381	2.484	2.371	1,721,848
2026-03-16	2.393	2.439	2.325	2.415	2.305	411,703
2026-03-13	2.367	2.396	2.312	2.388	2.279	302,400
2026-03-12	2.375	2.375	2.326	2.361	2.254	374,568
2026-03-11	2.383	2.405	2.337	2.375	2.267	573,588
2026-03-10	2.366	2.395	2.358	2.375	2.267	357,175
2026-03-09	2.326	2.336	2.255	2.309	2.204	451,721
2026-03-06	2.337	2.343	2.272	2.280	2.176	330,195
2026-03-05	2.382	2.411	2.301	2.316	2.210	435,077
2026-03-04	2.327	2.398	2.325	2.389	2.280	417,602
2026-03-03	2.463	2.469	2.339	2.341	2.235	1,571,618
2026-03-02	2.448	2.508	2.429	2.487	2.374	1,072,667
2026-02-27	2.423	2.481	2.398	2.461	2.349	963,709
2026-02-26	2.418	2.444	2.408	2.413	2.303	245,606
2026-02-25	2.423	2.434	2.404	2.423	2.313	147,984
2026-02-24	2.429	2.455	2.412	2.439	2.328	232,687
2026-02-23	2.414	2.450	2.408	2.415	2.305	540,990
2026-02-20	2.384	2.425	2.374	2.382	2.274	502,228
2026-02-19	2.394	2.394	2.335	2.358	2.250	866,004
2026-02-18	2.406	2.472	2.377	2.425	2.315	363,833
2026-02-17	2.423	2.476	2.382	2.425	2.315	648,511
2026-02-16	2.458	2.458	2.404	2.440	2.329	1,718,831
2026-02-13	2.485	2.485	2.420	2.469	2.357	1,550,198
2026-02-12	2.606	2.611	2.398	2.504	2.390	1,750,684
2026-02-11	2.554	2.618	2.545	2.602	2.484	669,575
2026-02-10	2.533	2.558	2.533	2.533	2.417	302,837
2026-02-09	2.540	2.555	2.510	2.531	2.415	685,610
2026-02-06	2.545	2.562	2.526	2.539	2.423	4,385,795
2026-02-05	2.578	2.586	2.521	2.568	2.451	357,654
2026-02-04	2.580	2.609	2.577	2.591	2.473	503,489

← NewerPage 3 of 5 · 254 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.