Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	52.250	52.250	52.250	52.250	41.205	0
2022-07-22	52.250	52.250	52.250	52.250	41.205	0
2022-07-21	53.000	53.000	53.000	53.000	41.797	0
2022-07-20	52.500	52.500	52.500	52.500	41.402	0
2022-07-19	52.050	52.050	52.050	52.050	41.047	0
2022-07-18	50.500	50.500	50.500	50.500	39.825	0
2022-07-15	50.200	50.200	50.200	50.200	39.588	0
2022-07-14	49.860	49.860	49.860	49.860	39.320	0
2022-07-13	50.800	50.800	50.500	50.500	39.825	6
2022-07-12	51.400	51.400	51.400	51.400	40.535	0
2022-07-11	51.500	51.500	51.500	51.500	40.614	0
2022-07-08	51.200	51.500	51.100	51.500	40.614	900
2022-07-07	48.680	48.680	48.680	48.680	38.390	0
2022-07-06	48.680	48.680	48.680	48.680	38.390	0
2022-07-05	50.000	50.000	48.680	48.680	38.390	120
2022-07-04	50.300	50.300	50.300	50.300	39.667	0
2022-07-01	50.500	50.500	50.300	50.300	39.667	11
2022-06-30	52.200	52.200	52.200	52.200	41.166	0
2022-06-29	53.550	53.550	53.550	53.550	42.230	0
2022-06-28	53.550	53.550	53.550	53.550	42.230	50
2022-06-27	52.900	52.900	52.200	52.700	41.560	1,030
2022-06-24	49.600	49.600	49.600	49.600	39.115	0
2022-06-23	49.600	49.600	49.600	49.600	39.115	0
2022-06-22	50.450	50.450	50.450	50.450	39.786	0
2022-06-21	49.960	49.960	49.620	49.620	39.131	70
2022-06-20	48.860	48.860	48.860	48.860	38.532	50
2022-06-17	48.100	48.100	48.100	48.100	37.932	0
2022-06-16	48.100	48.100	48.100	48.100	37.932	0
2022-06-15	48.100	48.100	48.100	48.100	37.932	10
2022-06-14	48.340	48.340	47.580	48.100	37.932	270
2022-06-13	49.980	49.980	48.500	48.500	38.248	1,071
2022-06-10	51.800	51.800	50.650	50.700	39.983	125
2022-06-09	52.150	52.950	52.150	52.950	41.757	700
2022-06-08	53.300	53.300	52.950	52.950	41.757	50
2022-06-07	53.500	53.500	52.950	52.950	41.757	25
2022-06-06	54.450	54.450	54.450	54.450	42.940	0
2022-06-03	53.700	53.700	53.350	53.350	42.073	50
2022-06-02	54.900	54.900	54.900	54.900	43.295	0
2022-06-01	56.250	56.250	56.250	56.250	44.360	0
2022-05-31	54.450	54.450	54.200	54.200	42.743	160
2022-05-30	54.600	56.250	54.250	56.250	44.360	329
2022-05-27	53.550	53.550	53.550	53.550	42.230	0
2022-05-26	52.800	52.800	52.800	52.800	41.639	0
2022-05-25	52.450	52.450	52.450	52.450	41.363	80
2022-05-24	51.200	51.200	51.200	51.200	40.377	0
2022-05-23	51.800	51.800	51.500	51.500	40.614	108
2022-05-20	53.750	54.350	53.750	54.350	39.628	100
2022-05-19	53.000	53.750	53.000	53.750	39.190	70
2022-05-18	55.000	55.000	54.600	54.600	39.810	30
2022-05-17	55.850	55.850	55.850	55.850	40.722	0
2022-05-16	56.000	56.000	56.000	56.000	40.831	0
2022-05-13	55.500	56.000	55.500	56.000	40.831	300
2022-05-12	54.950	54.950	54.950	54.950	40.065	0
2022-05-11	55.600	55.600	55.050	55.400	40.393	156
2022-05-10	54.650	56.000	54.650	56.000	40.831	50
2022-05-09	56.000	56.000	56.000	56.000	40.831	0
2022-05-06	54.700	54.700	54.300	54.300	39.591	226
2022-05-05	56.700	56.700	56.700	56.700	41.341	2
2022-05-04	56.900	56.950	56.900	56.950	41.524	600
2022-05-03	57.700	57.700	57.700	57.700	42.070	0

← NewerPage 19 of 21 · 1,247 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.