A2A SpA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	2.142	2.142	2.127	2.136	1.949	268,953
2024-11-25	2.118	2.149	2.118	2.121	1.936	564,535
2024-11-22	2.093	2.138	2.093	2.102	1.919	762,567
2024-11-21	2.070	2.093	2.057	2.071	1.890	507,727
2024-11-20	2.081	2.084	2.062	2.081	1.900	287,813
2024-11-19	2.077	2.091	2.045	2.047	1.868	434,045
2024-11-18	2.097	2.101	2.060	2.101	1.918	606,250
2024-11-15	2.084	2.100	2.067	2.079	1.897	1,032,469
2024-11-14	2.011	2.081	2.011	2.056	1.877	1,223,571
2024-11-13	2.045	2.047	1.995	2.030	1.853	1,188,640
2024-11-12	2.090	2.138	2.037	2.043	1.865	2,151,142
2024-11-11	2.065	2.092	2.053	2.075	1.894	873,032
2024-11-08	2.038	2.074	2.034	2.035	1.858	732,516
2024-11-07	2.008	2.035	2.008	2.012	1.836	384,078
2024-11-06	2.065	2.067	2.003	2.006	1.831	777,735
2024-11-05	2.074	2.095	2.070	2.075	1.894	380,193
2024-11-04	2.106	2.106	2.073	2.083	1.902	96,658
2024-11-01	2.098	2.105	2.085	2.089	1.907	148,838
2024-10-31	2.126	2.126	2.077	2.119	1.934	858,069
2024-10-30	2.149	2.158	2.122	2.132	1.946	300,468
2024-10-29	2.165	2.174	2.139	2.172	1.982	534,543
2024-10-28	2.156	2.166	2.148	2.160	1.972	468,492
2024-10-25	2.161	2.162	2.137	2.157	1.968	425,925
2024-10-24	2.160	2.175	2.154	2.163	1.974	209,793
2024-10-23	2.159	2.169	2.150	2.159	1.970	470,959
2024-10-22	2.197	2.197	2.134	2.145	1.958	1,482,044
2024-10-21	2.234	2.238	2.215	2.234	2.039	450,757
2024-10-18	2.205	2.245	2.194	2.239	2.043	1,025,397
2024-10-17	2.185	2.209	2.170	2.184	1.994	730,481
2024-10-16	2.175	2.179	2.145	2.161	1.973	342,196
2024-10-15	2.147	2.182	2.147	2.154	1.966	812,753
2024-10-14	2.095	2.136	2.095	2.104	1.921	754,563
2024-10-11	2.026	2.089	2.020	2.075	1.894	971,427
2024-10-10	2.007	2.027	1.996	2.005	1.830	464,421
2024-10-09	1.987	2.011	1.987	1.998	1.824	313,727
2024-10-08	1.984	1.992	1.976	1.985	1.812	290,488
2024-10-07	1.977	1.990	1.962	1.969	1.797	486,813
2024-10-04	1.973	1.990	1.940	1.975	1.803	503,662
2024-10-03	2.037	2.050	1.973	2.007	1.832	669,559
2024-10-02	2.063	2.070	2.027	2.059	1.879	451,876
2024-10-01	2.065	2.086	2.062	2.068	1.887	226,614
2024-09-30	2.070	2.073	2.049	2.063	1.883	229,579
2024-09-27	2.056	2.085	2.050	2.056	1.877	278,221
2024-09-26	2.050	2.070	2.050	2.067	1.886	359,195
2024-09-25	2.042	2.059	2.030	2.048	1.869	316,292
2024-09-24	2.047	2.069	2.035	2.061	1.881	751,277
2024-09-23	2.048	2.067	2.042	2.052	1.873	237,050
2024-09-20	2.036	2.052	2.031	2.049	1.870	486,511
2024-09-19	2.080	2.097	2.018	2.055	1.876	990,015
2024-09-18	2.085	2.095	2.059	2.084	1.902	433,361
2024-09-17	2.082	2.097	2.077	2.087	1.905	334,997
2024-09-16	2.081	2.081	2.062	2.073	1.892	433,768
2024-09-13	2.077	2.095	2.070	2.091	1.908	389,479
2024-09-12	2.115	2.116	2.080	2.106	1.922	244,639
2024-09-11	2.101	2.105	2.068	2.105	1.921	435,740
2024-09-10	2.086	2.107	2.084	2.097	1.914	608,318
2024-09-09	2.092	2.100	2.076	2.093	1.910	384,410
2024-09-06	2.066	2.110	2.058	2.078	1.896	1,106,401
2024-09-05	2.040	2.065	2.030	2.033	1.856	352,383
2024-09-04	2.036	2.036	2.007	2.026	1.849	218,789

← NewerPage 9 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.