A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	2.544	2.591	2.544	2.572	2.455	676,137
2026-02-02	2.545	2.562	2.526	2.542	2.426	454,985
2026-01-30	2.517	2.548	2.514	2.526	2.411	313,098
2026-01-29	2.521	2.560	2.521	2.527	2.412	623,553
2026-01-28	2.518	2.532	2.498	2.518	2.403	524,572
2026-01-27	2.492	2.523	2.482	2.486	2.373	613,942
2026-01-26	2.491	2.505	2.479	2.496	2.382	398,694
2026-01-23	2.484	2.484	2.461	2.461	2.349	454,034
2026-01-22	2.453	2.499	2.449	2.499	2.385	562,719
2026-01-21	2.447	2.457	2.428	2.436	2.325	482,440
2026-01-20	2.472	2.474	2.434	2.472	2.359	442,010
2026-01-19	2.476	2.491	2.461	2.479	2.366	407,268
2026-01-16	2.456	2.499	2.456	2.462	2.350	341,983
2026-01-15	2.418	2.476	2.410	2.462	2.350	386,438
2026-01-14	2.371	2.421	2.360	2.378	2.269	354,015
2026-01-13	2.380	2.407	2.358	2.393	2.284	176,823
2026-01-12	2.395	2.405	2.377	2.377	2.268	177,955
2026-01-09	2.426	2.428	2.375	2.417	2.307	306,815
2026-01-08	2.409	2.426	2.394	2.408	2.298	238,759
2026-01-07	2.327	2.408	2.324	2.371	2.263	1,920,122
2026-01-06	2.308	2.334	2.300	2.311	2.205	309,530
2026-01-05	2.314	2.335	2.289	2.325	2.219	867,015
2026-01-02	2.298	2.353	2.298	2.301	2.196	737,631
2025-12-31	2.296	2.296	2.296	2.296	2.191	0
2025-12-30	2.292	2.311	2.281	2.286	2.182	279,303
2025-12-29	2.288	2.299	2.267	2.287	2.183	324,570
2025-12-24	2.291	2.291	2.291	2.291	2.186	0
2025-12-23	2.286	2.298	2.277	2.284	2.180	375,481
2025-12-22	2.280	2.287	2.260	2.280	2.176	614,646
2025-12-19	2.279	2.300	2.267	2.275	2.171	624,692
2025-12-18	2.264	2.284	2.260	2.271	2.167	225,024
2025-12-17	2.279	2.283	2.254	2.278	2.174	442,942
2025-12-16	2.302	2.306	2.260	2.302	2.197	452,510
2025-12-15	2.291	2.319	2.291	2.318	2.212	3,293,269
2025-12-12	2.274	2.299	2.265	2.272	2.168	615,117
2025-12-11	2.273	2.276	2.258	2.269	2.166	375,626
2025-12-10	2.285	2.285	2.256	2.258	2.155	907,534
2025-12-09	2.281	2.309	2.276	2.281	2.177	1,296,935
2025-12-08	2.282	2.306	2.275	2.283	2.179	412,142
2025-12-05	2.278	2.296	2.270	2.281	2.177	697,990
2025-12-04	2.311	2.311	2.267	2.305	2.200	1,438,796
2025-12-03	2.324	2.331	2.303	2.329	2.223	363,411
2025-12-02	2.340	2.348	2.324	2.340	2.234	3,584,810
2025-12-01	2.356	2.366	2.334	2.354	2.246	389,522
2025-11-28	2.353	2.361	2.342	2.358	2.250	387,795
2025-11-27	2.337	2.364	2.337	2.337	2.230	566,609
2025-11-26	2.317	2.342	2.302	2.317	2.211	991,210
2025-11-25	2.328	2.331	2.307	2.324	2.218	588,798
2025-11-24	2.369	2.373	2.316	2.362	2.255	868,785
2025-11-21	2.386	2.391	2.340	2.342	2.236	1,026,521
2025-11-20	2.382	2.424	2.373	2.416	2.306	1,154,891
2025-11-19	2.374	2.384	2.346	2.362	2.255	881,053
2025-11-18	2.393	2.400	2.369	2.393	2.284	1,222,235
2025-11-17	2.423	2.438	2.401	2.429	2.319	1,027,796
2025-11-14	2.430	2.430	2.400	2.418	2.308	2,982,794
2025-11-13	2.473	2.485	2.420	2.426	2.316	3,939,369
2025-11-12	2.591	2.591	2.458	2.475	2.362	8,522,048
2025-11-11	2.697	2.744	2.684	2.694	2.571	818,735
2025-11-10	2.673	2.709	2.659	2.684	2.562	1,692,020
2025-11-07	2.726	2.726	2.656	2.667	2.546	896,845

← NewerPage 4 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.