A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	2.146	2.170	2.146	2.146	2.048	640,950
2025-08-13	2.119	2.142	2.119	2.119	2.022	568,580
2025-08-12	2.134	2.139	2.120	2.133	2.036	358,693
2025-08-11	2.140	2.147	2.119	2.140	2.043	464,088
2025-08-08	2.144	2.165	2.132	2.146	2.048	832,594
2025-08-07	2.160	2.160	2.134	2.159	2.060	635,744
2025-08-06	2.165	2.175	2.156	2.172	2.073	263,562
2025-08-05	2.161	2.168	2.150	2.162	2.064	136,236
2025-08-04	2.149	2.187	2.149	2.157	2.058	350,391
2025-08-01	2.135	2.152	2.105	2.125	2.028	963,845
2025-07-31	2.181	2.187	2.111	2.123	2.026	1,292,452
2025-07-30	2.186	2.194	2.147	2.182	2.083	531,234
2025-07-29	2.195	2.199	2.175	2.197	2.097	887,786
2025-07-28	2.205	2.208	2.184	2.205	2.105	543,027
2025-07-25	2.178	2.203	2.162	2.176	2.077	1,052,484
2025-07-24	2.180	2.184	2.166	2.180	2.081	390,123
2025-07-23	2.202	2.219	2.172	2.202	2.102	1,284,145
2025-07-22	2.195	2.209	2.191	2.202	2.102	192,347
2025-07-21	2.181	2.195	2.175	2.181	2.082	284,909
2025-07-18	2.173	2.177	2.155	2.162	2.064	702,428
2025-07-17	2.189	2.189	2.159	2.176	2.077	788,287
2025-07-16	2.194	2.194	2.178	2.188	2.089	304,599
2025-07-15	2.184	2.209	2.184	2.201	2.101	488,584
2025-07-14	2.180	2.206	2.169	2.176	2.077	191,920
2025-07-11	2.185	2.191	2.178	2.185	2.086	444,332
2025-07-10	2.192	2.208	2.183	2.200	2.100	1,010,553
2025-07-09	2.197	2.200	2.178	2.189	2.089	826,993
2025-07-08	2.218	2.218	2.181	2.216	2.115	1,578,446
2025-07-07	2.237	2.241	2.213	2.239	2.137	1,193,257
2025-07-04	2.271	2.273	2.237	2.273	2.169	763,036
2025-07-03	2.287	2.287	2.257	2.283	2.179	818,173
2025-07-02	2.319	2.339	2.279	2.281	2.177	390,720
2025-07-01	2.289	2.338	2.289	2.329	2.223	764,164
2025-06-30	2.289	2.303	2.283	2.286	2.182	393,727
2025-06-27	2.271	2.285	2.267	2.272	2.168	340,941
2025-06-26	2.258	2.276	2.258	2.258	2.155	475,133
2025-06-25	2.266	2.270	2.244	2.264	2.161	298,756
2025-06-24	2.285	2.285	2.252	2.265	2.162	482,348
2025-06-23	2.254	2.299	2.225	2.276	2.172	1,481,960
2025-06-20	2.271	2.290	2.257	2.261	2.158	1,047,261
2025-06-19	2.273	2.282	2.254	2.276	2.172	462,359
2025-06-18	2.293	2.302	2.273	2.294	2.189	385,428
2025-06-17	2.308	2.315	2.277	2.307	2.202	684,718
2025-06-16	2.361	2.361	2.328	2.345	2.238	886,432
2025-06-13	2.323	2.383	2.323	2.376	2.267	1,152,770
2025-06-12	2.339	2.365	2.339	2.351	2.244	916,110
2025-06-11	2.302	2.350	2.297	2.305	2.200	585,370
2025-06-10	2.318	2.322	2.304	2.320	2.215	699,252
2025-06-09	2.324	2.339	2.307	2.336	2.229	561,520
2025-06-06	2.315	2.339	2.312	2.318	2.212	1,287,844
2025-06-05	2.294	2.322	2.283	2.298	2.193	1,128,590
2025-06-04	2.278	2.304	2.270	2.278	2.174	913,084
2025-06-03	2.294	2.350	2.265	2.308	2.203	1,198,753
2025-06-02	2.286	2.298	2.273	2.285	2.181	327,300
2025-05-30	2.268	2.303	2.268	2.302	2.197	1,125,766
2025-05-29	2.268	2.273	2.240	2.248	2.146	403,803
2025-05-28	2.271	2.275	2.262	2.271	2.167	234,037
2025-05-27	2.274	2.287	2.264	2.274	2.170	137,590
2025-05-23	2.264	2.278	2.231	2.231	2.129	161,830
2025-05-22	2.255	2.269	2.242	2.257	2.154	234,638

← NewerPage 6 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.