Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	43.280	43.280	43.280	43.280	34.131	0
2022-10-13	41.060	41.060	41.060	41.060	32.381	0
2022-10-12	41.060	41.060	41.060	41.060	32.381	0
2022-10-11	41.680	41.680	41.680	41.680	32.869	10
2022-10-10	43.960	43.960	43.960	43.960	34.668	0
2022-10-07	43.960	43.960	43.960	43.960	34.668	0
2022-10-06	43.720	43.720	43.720	43.720	34.478	0
2022-10-05	44.340	44.340	44.340	44.340	34.967	0
2022-10-04	44.240	44.240	44.240	44.240	34.888	60
2022-10-03	42.960	42.960	42.960	42.960	33.879	0
2022-09-30	42.400	42.960	42.400	42.960	33.879	75
2022-09-29	42.240	42.240	42.240	42.240	33.311	0
2022-09-28	42.240	42.240	42.240	42.240	33.311	125
2022-09-27	43.380	43.380	43.380	43.380	34.210	0
2022-09-26	44.100	44.100	44.100	44.100	34.778	0
2022-09-23	45.980	45.980	45.020	45.020	35.503	70
2022-09-22	47.380	47.380	46.500	46.500	36.671	75
2022-09-21	48.980	48.980	48.980	48.980	38.626	0
2022-09-20	48.980	48.980	48.980	48.980	38.626	0
2022-09-19	48.160	48.980	48.160	48.980	38.626	15
2022-09-16	50.300	50.300	50.300	50.300	39.667	0
2022-09-15	50.500	50.500	50.300	50.300	39.667	6
2022-09-14	50.850	50.850	50.300	50.300	39.667	1
2022-09-13	54.000	54.000	54.000	54.000	42.585	0
2022-09-12	52.800	52.800	52.800	52.800	41.639	0
2022-09-09	51.850	51.850	51.850	51.850	40.890	0
2022-09-08	51.350	51.350	51.350	51.350	40.495	0
2022-09-07	51.250	51.250	51.250	51.250	40.416	0
2022-09-06	51.050	51.050	51.050	51.050	40.259	0
2022-09-05	50.550	50.550	50.550	50.550	39.864	0
2022-09-02	50.000	50.000	50.000	50.000	39.431	0
2022-09-01	50.000	50.000	50.000	50.000	39.431	90
2022-08-31	50.700	50.700	50.700	50.700	39.983	0
2022-08-30	50.700	50.700	50.700	50.700	39.983	0
2022-08-29	50.700	50.700	50.700	50.700	39.983	80
2022-08-26	52.100	52.100	52.100	52.100	41.087	0
2022-08-25	51.800	52.100	51.800	52.100	41.087	18
2022-08-24	51.950	51.950	51.950	51.950	40.969	0
2022-08-23	52.000	52.000	51.950	51.950	40.969	50
2022-08-22	52.100	52.100	52.100	52.100	41.087	0
2022-08-19	53.450	53.450	53.450	53.450	42.151	0
2022-08-18	54.550	54.550	54.400	54.400	42.901	60
2022-08-17	56.550	56.550	56.550	56.550	44.596	0
2022-08-16	57.000	57.000	56.550	56.550	44.596	10
2022-08-15	56.200	56.200	56.200	56.200	44.320	0
2022-08-12	56.200	56.200	56.200	56.200	44.320	0
2022-08-11	56.200	56.200	56.200	56.200	44.320	0
2022-08-10	54.950	56.700	54.950	56.700	44.714	65
2022-08-09	55.300	55.300	54.950	54.950	43.334	38
2022-08-08	54.800	55.100	54.800	55.100	43.453	96
2022-08-05	54.300	54.300	54.300	54.300	42.822	0
2022-08-04	53.500	53.500	53.500	53.500	42.191	0
2022-08-03	53.550	53.550	53.550	53.550	42.230	0
2022-08-02	52.250	52.250	52.250	52.250	41.205	0
2022-08-01	52.600	53.400	52.600	53.050	41.836	40
2022-07-29	52.900	52.900	52.900	52.900	41.718	0
2022-07-28	53.650	53.650	53.650	53.650	42.309	0
2022-07-27	52.500	52.500	52.500	52.500	41.402	0
2022-07-26	52.250	52.250	52.250	52.250	41.205	0
2022-07-25	52.250	52.250	52.250	52.250	41.205	0

← NewerPage 18 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.