Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	76.550	76.550	76.550	76.550	72.740	0
2026-04-29	76.550	76.550	76.550	76.550	72.740	0
2026-04-28	76.550	76.550	76.550	76.550	72.740	0
2026-04-27	76.550	76.550	76.550	76.550	72.740	54
2026-04-24	76.450	76.450	76.450	76.450	72.645	0
2026-04-23	77.850	77.850	77.850	77.850	73.976	0
2026-04-22	77.850	77.850	77.850	77.850	73.976	0
2026-04-21	78.600	78.600	77.850	77.850	73.976	14
2026-04-20	78.150	78.150	77.550	77.550	73.691	24
2026-04-17	76.900	76.900	76.900	76.900	73.073	0
2026-04-16	76.900	76.900	76.900	76.900	73.073	110
2026-04-15	77.650	77.650	77.650	77.650	73.786	0
2026-04-14	77.650	77.650	77.650	77.650	73.786	143
2026-04-13	75.200	75.200	75.200	75.200	71.458	0
2026-04-10	75.200	75.200	75.200	75.200	71.458	0
2026-04-09	75.200	75.200	75.200	75.200	71.458	0
2026-04-08	75.750	75.750	75.200	75.200	71.458	121
2026-04-07	73.900	73.900	72.200	72.200	68.607	1,075
2026-04-02	73.850	73.850	73.850	73.850	70.175	123
2026-04-01	73.200	73.200	73.200	73.200	69.557	0
2026-03-31	73.400	73.400	73.200	73.200	69.557	478
2026-03-30	73.000	73.000	73.000	73.000	69.367	0
2026-03-27	73.000	73.000	73.000	73.000	69.367	0
2026-03-26	73.000	73.000	73.000	73.000	69.367	760
2026-03-25	70.350	70.350	70.350	70.350	66.849	0
2026-03-24	70.350	70.350	70.350	70.350	66.849	0
2026-03-23	70.350	70.350	70.350	70.350	66.849	70
2026-03-20	71.900	71.900	71.600	71.600	68.037	476
2026-03-19	73.100	73.100	73.100	73.100	69.462	0
2026-03-18	73.450	73.450	73.450	73.450	69.795	0
2026-03-17	75.000	75.000	74.300	74.300	70.602	12
2026-03-16	74.200	74.200	74.200	74.200	70.507	66
2026-03-13	73.200	73.200	73.200	73.200	69.557	0
2026-03-12	74.500	74.900	73.600	73.900	70.222	175
2026-03-11	76.400	76.400	76.400	76.400	72.598	0
2026-03-10	76.400	76.400	76.400	76.400	72.598	45
2026-03-09	74.950	74.950	74.950	74.950	71.220	0
2026-03-06	75.400	75.400	74.750	74.950	71.220	106
2026-03-05	77.000	77.000	75.000	75.000	71.268	1,165
2026-03-04	76.850	77.850	76.850	77.850	73.976	16
2026-03-03	77.100	77.650	76.250	77.650	73.786	170
2026-03-02	80.050	80.050	79.850	79.850	75.876	13
2026-02-27	81.050	81.050	81.050	81.050	77.017	0
2026-02-26	80.050	80.050	80.050	80.050	76.066	0
2026-02-25	79.250	80.050	79.250	80.050	76.066	848
2026-02-24	78.600	78.950	78.500	78.950	75.021	7
2026-02-23	79.350	79.500	79.100	79.500	75.544	73
2026-02-20	78.350	78.350	78.350	78.350	74.451	150
2026-02-19	77.550	77.550	77.550	77.550	73.691	0
2026-02-18	77.550	77.550	77.550	77.550	73.691	125
2026-02-17	76.250	76.900	76.250	76.900	73.073	25
2026-02-16	75.550	75.550	75.550	75.550	71.790	0
2026-02-13	76.500	76.500	75.500	75.500	71.743	15
2026-02-12	78.600	78.600	78.600	78.600	74.688	130
2026-02-11	78.100	78.100	77.600	77.800	73.928	191
2026-02-10	79.850	79.850	79.250	79.250	75.306	100
2026-02-09	79.800	79.800	78.250	78.250	74.356	400
2026-02-06	78.050	78.500	78.050	78.500	74.593	230
2026-02-05	80.900	80.900	79.150	79.150	75.211	130
2026-02-04	81.300	81.300	79.700	79.700	75.734	454

← NewerPage 3 of 5 · 252 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.