Amundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	54.250	54.600	53.850	54.150	45.688	85,672
2023-07-04	54.500	54.750	54.250	54.600	46.068	91,232
2023-07-03	54.800	54.900	54.200	54.550	46.026	86,374
2023-06-30	54.150	54.500	54.050	54.050	45.604	129,972
2023-06-29	54.000	54.200	53.600	53.950	45.520	82,920
2023-06-28	53.200	54.050	53.200	53.900	45.477	100,050
2023-06-27	52.400	53.000	52.350	52.850	44.591	93,665
2023-06-26	52.300	52.450	51.550	52.350	44.170	100,257
2023-06-23	52.300	52.650	51.950	52.050	43.916	115,832
2023-06-22	52.500	53.250	52.300	52.600	44.380	83,684
2023-06-21	53.200	53.650	52.850	53.050	44.760	81,995
2023-06-20	54.300	54.300	53.100	53.200	44.887	135,951
2023-06-19	54.500	54.750	54.250	54.700	46.152	136,022
2023-06-16	54.450	54.850	54.300	54.600	46.068	283,240
2023-06-15	54.600	54.900	53.900	54.300	45.815	105,285
2023-06-14	53.950	54.750	53.800	54.700	46.152	94,069
2023-06-13	54.050	54.100	53.050	53.800	45.393	110,787
2023-06-12	54.100	54.300	53.600	53.850	45.435	108,725
2023-06-09	54.250	54.250	53.850	53.850	45.435	91,968
2023-06-08	53.650	54.200	53.300	54.050	45.604	140,709
2023-06-07	54.600	54.700	54.000	54.050	45.604	98,907
2023-06-06	54.000	54.750	53.800	54.750	46.195	97,193
2023-06-05	54.500	54.600	54.050	54.050	45.604	141,808
2023-06-02	53.500	54.050	53.200	54.050	45.604	139,236
2023-06-01	52.950	53.050	52.450	53.000	44.718	103,949
2023-05-31	55.000	55.100	52.050	52.600	44.380	406,940
2023-05-30	56.800	56.950	55.800	55.950	47.207	156,585
2023-05-29	56.950	57.000	56.250	56.500	47.671	41,560
2023-05-26	55.850	56.950	55.300	56.650	47.798	98,869
2023-05-25	55.950	56.050	55.150	55.650	46.954	85,240
2023-05-24	57.600	57.600	55.550	55.800	47.080	163,489
2023-05-23	58.100	58.550	57.950	58.100	49.021	102,862
2023-05-22	57.900	58.300	57.350	58.250	49.148	143,452
2023-05-19	61.900	62.500	61.700	61.700	48.599	112,035
2023-05-18	61.200	61.750	61.100	61.550	48.481	90,595
2023-05-17	60.550	61.000	60.100	60.850	47.930	134,828
2023-05-16	61.500	61.600	60.750	60.800	47.890	105,618
2023-05-15	61.800	61.950	61.400	61.650	48.560	101,490
2023-05-12	60.800	61.450	60.700	61.250	48.245	155,989
2023-05-11	59.900	60.300	59.600	60.300	47.496	65,994
2023-05-10	60.100	60.400	59.250	59.700	47.024	112,412
2023-05-09	60.450	60.450	59.550	60.050	47.299	109,149
2023-05-08	60.100	60.700	59.800	60.550	47.693	81,648
2023-05-05	59.100	60.000	58.950	59.850	47.142	105,452
2023-05-04	59.000	59.250	58.450	58.500	46.079	86,685
2023-05-03	59.000	59.500	58.450	59.300	46.709	118,822
2023-05-02	59.900	60.050	58.550	58.600	46.157	145,831
2023-04-28	58.100	59.400	57.750	59.350	46.748	115,379
2023-04-27	57.950	58.650	57.500	58.500	46.079	145,427
2023-04-26	58.350	58.500	57.700	58.150	45.803	125,636
2023-04-25	59.100	59.100	57.900	58.750	46.276	123,327
2023-04-24	59.050	59.700	58.950	59.200	46.630	86,745
2023-04-21	59.400	59.400	58.300	58.950	46.433	104,222
2023-04-20	59.600	59.700	59.000	59.500	46.866	116,824
2023-04-19	59.000	59.950	58.850	59.850	47.142	107,253
2023-04-18	58.800	59.600	58.750	59.250	46.669	119,763
2023-04-17	59.800	59.950	58.400	58.600	46.157	96,095
2023-04-14	59.050	59.850	58.900	59.650	46.984	135,027
2023-04-13	58.800	58.950	58.100	58.850	46.354	134,024
2023-04-12	58.200	59.050	58.100	58.600	46.157	158,910

← NewerPage 15 of 22 · 1,281 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
2021-05-13	2.9000 EUR
2019-05-24	2.9000 EUR

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