Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	58.000	58.450	58.000	58.450	46.095	100
2023-01-06	57.200	57.200	57.150	57.150	45.069	75
2023-01-05	55.900	55.900	55.900	55.900	44.084	0
2023-01-04	54.600	54.600	54.600	54.600	43.058	0
2023-01-03	54.600	54.600	54.600	54.600	43.058	0
2023-01-02	53.150	53.150	53.150	53.150	41.915	0
2022-12-30	53.150	53.150	53.150	53.150	41.915	0
2022-12-29	52.900	52.900	52.900	52.900	41.718	0
2022-12-28	52.900	52.900	52.900	52.900	41.718	2,800
2022-12-27	52.850	52.850	52.850	52.850	41.678	0
2022-12-23	52.850	52.850	52.850	52.850	41.678	0
2022-12-22	53.000	53.000	53.000	53.000	41.797	40
2022-12-21	53.300	53.300	53.300	53.300	42.033	0
2022-12-20	52.050	52.050	52.050	52.050	41.047	0
2022-12-19	52.050	52.050	52.050	52.050	41.047	0
2022-12-16	52.150	52.150	52.100	52.100	41.087	750
2022-12-15	54.700	54.700	54.700	54.700	43.137	0
2022-12-14	54.700	54.700	54.700	54.700	43.137	0
2022-12-13	55.200	55.200	55.200	55.200	43.532	0
2022-12-12	53.550	53.550	53.550	53.550	42.230	0
2022-12-09	54.100	54.100	54.100	54.100	42.664	0
2022-12-08	54.100	54.100	54.100	54.100	42.664	0
2022-12-07	54.150	54.150	54.050	54.050	42.625	70
2022-12-06	53.850	54.200	53.850	54.200	42.743	70
2022-12-05	54.550	54.550	54.550	54.550	43.019	0
2022-12-02	54.600	54.600	54.550	54.550	43.019	10
2022-12-01	54.200	54.200	54.200	54.200	42.743	0
2022-11-30	53.050	53.500	53.050	53.500	42.191	40
2022-11-29	53.000	53.000	53.000	53.000	41.797	0
2022-11-28	53.000	53.000	53.000	53.000	41.797	0
2022-11-25	53.450	53.450	53.450	53.450	42.151	0
2022-11-24	54.250	54.250	54.250	54.250	42.782	0
2022-11-23	52.350	52.350	52.350	52.350	41.284	0
2022-11-22	52.600	52.600	52.600	52.600	41.481	0
2022-11-21	54.300	54.300	54.300	54.300	42.822	0
2022-11-18	54.100	54.100	54.100	54.100	42.664	0
2022-11-17	52.950	52.950	52.950	52.950	41.757	0
2022-11-16	54.600	54.600	54.600	54.600	43.058	0
2022-11-15	54.600	54.600	54.600	54.600	43.058	0
2022-11-14	54.900	54.900	54.600	54.600	43.058	363
2022-11-11	50.000	50.000	50.000	50.000	39.431	0
2022-11-10	51.550	51.550	51.550	51.550	40.653	0
2022-11-09	51.350	51.750	51.350	51.550	40.653	210
2022-11-08	50.800	50.800	50.000	50.000	39.431	120
2022-11-07	50.000	50.000	50.000	50.000	39.431	0
2022-11-04	50.000	50.000	50.000	50.000	39.431	0
2022-11-03	50.000	50.000	50.000	50.000	39.431	0
2022-11-02	50.000	50.000	50.000	50.000	39.431	0
2022-11-01	47.600	47.600	47.600	47.600	37.538	0
2022-10-31	47.320	47.600	47.320	47.600	37.538	1
2022-10-28	46.840	46.840	46.840	46.840	36.939	0
2022-10-27	47.440	47.440	47.440	47.440	37.412	0
2022-10-26	47.820	47.820	47.820	47.820	37.712	0
2022-10-25	46.960	46.960	46.960	46.960	37.033	0
2022-10-24	45.080	45.080	45.080	45.080	35.551	0
2022-10-21	44.960	45.080	44.960	45.080	35.551	45
2022-10-20	44.360	44.360	44.360	44.360	34.983	0
2022-10-19	44.360	44.360	44.360	44.360	34.983	0
2022-10-18	45.720	45.720	45.000	45.000	35.488	3
2022-10-17	43.920	44.820	43.920	44.820	35.346	250

← NewerPage 17 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.