A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	2.137	2.157	2.135	2.138	1.951	712,090
2025-02-20	2.200	2.223	2.112	2.122	1.937	3,638,845
2025-02-19	2.197	2.231	2.197	2.218	2.024	1,397,188
2025-02-18	2.214	2.214	2.179	2.213	2.020	1,188,217
2025-02-17	2.216	2.229	2.209	2.214	2.020	668,395
2025-02-14	2.233	2.233	2.191	2.225	2.031	1,158,524
2025-02-13	2.235	2.263	2.200	2.238	2.042	958,654
2025-02-12	2.269	2.273	2.218	2.222	2.028	1,348,195
2025-02-11	2.269	2.290	2.260	2.282	2.083	575,173
2025-02-10	2.249	2.277	2.236	2.237	2.041	852,858
2025-02-07	2.260	2.275	2.230	2.262	2.065	770,739
2025-02-06	2.295	2.315	2.252	2.265	2.067	1,041,721
2025-02-05	2.274	2.308	2.264	2.281	2.082	733,815
2025-02-04	2.276	2.287	2.257	2.279	2.080	769,522
2025-02-03	2.290	2.290	2.246	2.255	2.058	720,497
2025-01-31	2.283	2.294	2.270	2.287	2.088	338,403
2025-01-30	2.266	2.288	2.266	2.269	2.071	511,254
2025-01-29	2.255	2.274	2.228	2.252	2.055	606,543
2025-01-28	2.253	2.275	2.230	2.271	2.072	939,968
2025-01-27	2.247	2.289	2.209	2.255	2.058	762,108
2025-01-24	2.274	2.274	2.237	2.271	2.072	463,079
2025-01-23	2.249	2.279	2.229	2.252	2.055	699,724
2025-01-22	2.300	2.320	2.238	2.267	2.069	1,909,878
2025-01-21	2.304	2.312	2.281	2.294	2.093	287,591
2025-01-20	2.311	2.318	2.289	2.305	2.104	606,052
2025-01-17	2.293	2.326	2.293	2.299	2.098	842,660
2025-01-16	2.266	2.281	2.257	2.265	2.067	918,475
2025-01-15	2.215	2.272	2.215	2.262	2.065	931,365
2025-01-14	2.200	2.248	2.200	2.205	2.013	1,592,126
2025-01-13	2.184	2.196	2.161	2.166	1.977	473,123
2025-01-10	2.257	2.261	2.182	2.211	2.018	1,250,522
2025-01-09	2.209	2.262	2.201	2.247	2.051	692,477
2025-01-08	2.191	2.214	2.167	2.187	1.996	854,488
2025-01-07	2.153	2.197	2.137	2.197	2.005	515,887
2025-01-06	2.178	2.181	2.141	2.179	1.989	309,077
2025-01-03	2.187	2.190	2.164	2.182	1.992	510,247
2025-01-02	2.147	2.189	2.147	2.169	1.980	535,854
2024-12-31	2.127	2.127	2.127	2.127	1.942	0
2024-12-30	2.120	2.150	2.120	2.127	1.942	516,612
2024-12-27	2.111	2.130	2.108	2.109	1.925	158,224
2024-12-24	2.127	2.127	2.127	2.127	1.942	0
2024-12-23	2.116	2.134	2.107	2.112	1.927	270,032
2024-12-20	2.114	2.121	2.090	2.097	1.914	319,983
2024-12-19	2.101	2.121	2.097	2.098	1.915	233,974
2024-12-18	2.144	2.144	2.126	2.142	1.955	164,240
2024-12-17	2.174	2.174	2.130	2.171	1.981	391,072
2024-12-16	2.180	2.187	2.167	2.177	1.987	254,751
2024-12-13	2.182	2.182	2.172	2.180	1.990	150,638
2024-12-12	2.173	2.199	2.170	2.176	1.986	252,189
2024-12-11	2.191	2.201	2.172	2.196	2.004	286,514
2024-12-10	2.180	2.198	2.156	2.174	1.984	531,773
2024-12-09	2.200	2.200	2.167	2.199	2.007	419,972
2024-12-06	2.203	2.232	2.194	2.219	2.025	581,107
2024-12-05	2.169	2.213	2.169	2.173	1.983	849,054
2024-12-04	2.140	2.166	2.140	2.141	1.954	415,666
2024-12-03	2.132	2.146	2.127	2.138	1.951	392,044
2024-12-02	2.131	2.150	2.115	2.134	1.947	314,738
2024-11-29	2.136	2.154	2.125	2.151	1.963	229,952
2024-11-28	2.136	2.145	2.127	2.128	1.942	156,320
2024-11-27	2.137	2.137	2.099	2.132	1.946	244,958

← NewerPage 8 of 22 · 1,267 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.