Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	53.850	53.950	53.850	53.950	45.530	55
2023-06-28	52.850	52.850	52.850	52.850	44.602	0
2023-06-27	53.100	53.100	52.850	52.850	44.602	50
2023-06-26	51.650	52.350	51.650	52.350	44.180	119
2023-06-23	53.600	53.600	53.600	53.600	45.235	0
2023-06-22	53.600	53.600	53.600	53.600	45.235	0
2023-06-21	53.050	53.050	53.050	53.050	44.771	15
2023-06-20	53.850	53.850	53.850	53.850	45.446	150
2023-06-19	54.700	54.700	54.700	54.700	46.163	0
2023-06-16	54.850	54.850	54.600	54.600	46.079	80
2023-06-15	54.250	54.750	54.250	54.750	46.205	410
2023-06-14	53.600	53.600	53.600	53.600	45.235	0
2023-06-13	53.800	53.800	53.800	53.800	45.404	0
2023-06-12	53.600	53.600	53.600	53.600	45.235	0
2023-06-09	54.050	54.100	53.900	53.900	45.488	25
2023-06-08	53.450	54.050	53.450	54.050	45.615	2
2023-06-07	54.750	54.750	54.100	54.100	45.657	350
2023-06-06	54.800	54.800	54.800	54.800	46.247	0
2023-06-05	54.200	54.200	54.150	54.150	45.699	308
2023-06-02	53.600	53.600	53.600	53.600	45.235	0
2023-06-01	52.900	53.000	52.900	53.000	44.728	20
2023-05-31	54.300	54.300	53.600	53.600	45.235	60
2023-05-30	55.950	55.950	55.950	55.950	47.218	0
2023-05-29	56.200	56.200	56.200	56.200	47.429	0
2023-05-26	56.200	56.200	56.200	56.200	47.429	75
2023-05-25	58.250	58.250	58.250	58.250	49.159	0
2023-05-24	58.250	58.250	58.250	58.250	49.159	0
2023-05-23	58.250	58.250	58.250	58.250	49.159	0
2023-05-22	58.250	58.250	58.250	58.250	49.159	0
2023-05-19	62.550	62.550	62.550	62.550	49.328	48
2023-05-18	61.550	61.550	61.550	61.550	48.539	0
2023-05-17	61.500	61.500	61.500	61.500	48.500	0
2023-05-16	60.800	60.800	60.800	60.800	47.948	0
2023-05-15	61.700	61.700	61.700	61.700	48.658	0
2023-05-12	61.250	61.250	61.250	61.250	48.303	0
2023-05-11	60.300	60.300	60.300	60.300	47.553	0
2023-05-10	59.800	59.950	59.650	59.650	47.041	980
2023-05-09	60.000	60.000	60.000	60.000	47.317	0
2023-05-08	60.000	60.000	60.000	60.000	47.317	60
2023-05-05	59.800	59.800	59.750	59.750	47.120	6
2023-05-04	58.550	58.550	58.550	58.550	46.173	0
2023-05-03	59.400	59.400	59.400	59.400	46.844	0
2023-05-02	59.400	59.400	59.400	59.400	46.844	0
2023-04-28	58.800	59.400	58.800	59.400	46.844	165
2023-04-27	57.850	57.850	57.850	57.850	45.621	8
2023-04-26	58.350	58.350	58.150	58.150	45.858	1
2023-04-25	59.200	59.200	59.200	59.200	46.686	0
2023-04-24	59.200	59.800	59.200	59.200	46.686	495
2023-04-21	58.950	58.950	58.950	58.950	46.489	0
2023-04-20	59.550	59.550	59.500	59.500	46.923	7
2023-04-19	59.200	59.750	59.200	59.750	47.120	3
2023-04-18	58.600	58.600	58.600	58.600	46.213	0
2023-04-17	58.600	58.600	58.600	58.600	46.213	34
2023-04-14	59.650	59.650	59.650	59.650	47.041	0
2023-04-13	58.600	58.600	58.600	58.600	46.213	0
2023-04-12	59.000	59.050	58.600	58.600	46.213	320
2023-04-11	58.800	58.800	58.350	58.350	46.016	35
2023-04-06	57.350	57.350	57.350	57.350	45.227	0
2023-04-05	57.350	57.350	57.350	57.350	45.227	30
2023-04-04	57.500	57.500	57.500	57.500	45.345	0

← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	4.2500 EUR
2025-06-10	4.2500 EUR
2024-06-03	4.1000 EUR
2023-05-22	4.1000 EUR
2022-05-23	4.1000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.