A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	2.266	2.278	2.254	2.262	2.159	338,855
2025-05-20	2.216	2.260	2.211	2.260	2.157	1,630,356
2025-05-19	2.222	2.233	2.186	2.223	2.122	181,059
2025-05-16	2.251	2.305	2.251	2.287	2.088	1,186,353
2025-05-15	2.221	2.255	2.198	2.254	2.057	711,637
2025-05-14	2.175	2.213	2.155	2.206	2.014	3,362,291
2025-05-13	2.225	2.250	2.179	2.179	1.989	289,226
2025-05-12	2.239	2.258	2.199	2.240	2.045	171,275
2025-05-09	2.220	2.249	2.220	2.220	2.026	44,502
2025-05-08	2.243	2.246	2.210	2.243	2.047	116,513
2025-05-07	2.256	2.256	2.235	2.242	2.046	47,924
2025-05-06	2.236	2.266	2.236	2.236	2.041	270,698
2025-05-02	2.228	2.238	2.208	2.228	2.034	680,401
2025-05-01	2.206	2.206	2.206	2.206	2.014	0
2025-04-30	2.200	2.239	2.200	2.206	2.014	1,156,090
2025-04-29	2.191	2.202	2.176	2.191	1.999	488,381
2025-04-28	2.165	2.190	2.164	2.173	1.983	581,421
2025-04-25	2.137	2.170	2.135	2.155	1.967	510,162
2025-04-24	2.125	2.154	2.121	2.132	1.946	350,668
2025-04-23	2.153	2.178	2.105	2.129	1.943	1,211,460
2025-04-22	2.126	2.153	2.116	2.129	1.943	612,501
2025-04-17	2.104	2.134	2.092	2.112	1.927	534,069
2025-04-16	2.079	2.110	2.079	2.087	1.905	803,373
2025-04-15	2.022	2.083	2.008	2.081	1.900	520,848
2025-04-14	2.017	2.042	1.999	2.014	1.838	720,307
2025-04-11	1.971	2.008	1.963	2.003	1.828	931,802
2025-04-10	1.970	2.049	1.970	1.974	1.802	1,561,382
2025-04-09	1.922	1.966	1.895	1.939	1.769	1,278,605
2025-04-08	1.998	2.028	1.958	2.004	1.829	1,228,336
2025-04-07	1.985	2.044	1.958	2.011	1.835	2,200,132
2025-04-04	2.300	2.330	2.137	2.152	1.964	1,677,188
2025-04-03	2.236	2.310	2.236	2.294	2.093	1,601,473
2025-04-02	2.236	2.244	2.208	2.240	2.045	246,386
2025-04-01	2.231	2.245	2.213	2.225	2.031	238,640
2025-03-31	2.221	2.269	2.221	2.261	2.064	738,231
2025-03-28	2.219	2.249	2.218	2.219	2.025	665,568
2025-03-27	2.200	2.230	2.187	2.201	2.009	812,477
2025-03-26	2.198	2.224	2.188	2.216	2.022	674,467
2025-03-25	2.191	2.226	2.181	2.195	2.003	755,400
2025-03-24	2.228	2.234	2.178	2.222	2.028	896,087
2025-03-21	2.246	2.249	2.213	2.236	2.041	3,860,371
2025-03-20	2.293	2.360	2.235	2.264	2.067	3,542,104
2025-03-19	2.292	2.309	2.276	2.283	2.084	661,901
2025-03-18	2.275	2.295	2.273	2.283	2.084	544,415
2025-03-17	2.267	2.284	2.262	2.266	2.068	748,641
2025-03-14	2.242	2.267	2.242	2.249	2.053	607,151
2025-03-13	2.238	2.259	2.224	2.228	2.034	863,933
2025-03-12	2.243	2.255	2.208	2.246	2.050	821,173
2025-03-11	2.224	2.243	2.215	2.217	2.023	825,919
2025-03-10	2.165	2.218	2.165	2.209	2.016	554,083
2025-03-07	2.138	2.170	2.128	2.140	1.953	927,088
2025-03-06	2.143	2.145	2.105	2.136	1.949	1,067,576
2025-03-05	2.182	2.191	2.141	2.154	1.966	1,289,581
2025-03-04	2.184	2.222	2.174	2.182	1.992	873,605
2025-03-03	2.202	2.204	2.160	2.197	2.005	488,510
2025-02-28	2.191	2.202	2.173	2.194	2.002	888,208
2025-02-27	2.154	2.200	2.144	2.187	1.996	1,019,891
2025-02-26	2.158	2.172	2.141	2.163	1.974	1,386,528
2025-02-25	2.141	2.162	2.130	2.134	1.947	747,137
2025-02-24	2.155	2.166	2.129	2.153	1.965	952,045

← NewerPage 7 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.