A2A SpA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 2.705 | 2.744 | 2.700 | 2.724 | 2.600 | 844,767 |
| 2025-11-05 | 2.719 | 2.734 | 2.698 | 2.720 | 2.596 | 1,038,365 |
| 2025-11-04 | 2.699 | 2.729 | 2.670 | 2.689 | 2.567 | 1,091,721 |
| 2025-11-03 | 2.634 | 2.722 | 2.634 | 2.686 | 2.564 | 3,256,058 |
| 2025-10-31 | 2.548 | 2.553 | 2.526 | 2.545 | 2.429 | 152,958 |
| 2025-10-30 | 2.513 | 2.546 | 2.502 | 2.513 | 2.398 | 273,980 |
| 2025-10-29 | 2.452 | 2.517 | 2.430 | 2.493 | 2.379 | 598,439 |
| 2025-10-28 | 2.471 | 2.471 | 2.438 | 2.467 | 2.355 | 714,177 |
| 2025-10-27 | 2.447 | 2.482 | 2.447 | 2.480 | 2.367 | 302,189 |
| 2025-10-24 | 2.439 | 2.453 | 2.408 | 2.444 | 2.333 | 339,155 |
| 2025-10-23 | 2.378 | 2.442 | 2.369 | 2.419 | 2.309 | 416,232 |
| 2025-10-22 | 2.371 | 2.402 | 2.357 | 2.385 | 2.277 | 343,131 |
| 2025-10-21 | 2.330 | 2.379 | 2.330 | 2.341 | 2.235 | 286,323 |
| 2025-10-20 | 2.318 | 2.347 | 2.314 | 2.314 | 2.208 | 603,048 |
← NewerPage 5 of 5 · 254 trading days
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.