Amundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	44.220	45.100	44.020	44.780	35.272	111,386
2022-10-19	45.140	45.220	44.100	44.380	34.957	103,653
2022-10-18	45.300	45.680	44.840	44.980	35.429	97,572
2022-10-17	43.280	45.240	43.060	44.820	35.303	152,000
2022-10-14	43.500	44.100	42.580	43.280	34.090	226,113
2022-10-13	41.000	42.680	40.620	42.680	33.618	247,190
2022-10-12	41.400	41.420	40.520	41.060	32.342	176,795
2022-10-11	42.000	42.200	41.180	41.360	32.578	227,534
2022-10-10	42.000	43.100	41.960	42.300	33.318	187,375
2022-10-07	43.540	43.980	42.500	42.680	33.618	160,208
2022-10-06	44.500	44.900	43.340	43.700	34.421	205,535
2022-10-05	45.600	45.660	43.900	44.340	34.925	154,646
2022-10-04	44.040	45.680	43.940	45.680	35.981	210,812
2022-10-03	42.500	43.560	41.160	43.540	34.295	225,751
2022-09-30	42.080	43.120	41.600	42.960	33.838	281,659
2022-09-29	43.180	43.180	41.080	41.140	32.405	162,610
2022-09-28	42.940	43.400	41.900	43.360	34.153	304,582
2022-09-27	44.360	44.740	43.440	43.440	34.216	288,665
2022-09-26	44.440	45.120	44.000	44.000	34.657	208,248
2022-09-23	46.380	46.380	44.640	44.640	35.162	299,961
2022-09-22	47.200	47.600	46.400	46.440	36.579	197,376
2022-09-21	46.720	48.300	46.540	48.160	37.934	170,952
2022-09-20	48.980	49.260	47.160	47.200	37.178	244,790
2022-09-19	48.240	49.040	47.560	48.960	38.564	206,950
2022-09-16	49.300	49.660	48.840	48.840	38.470	567,338
2022-09-15	50.000	50.500	49.800	49.980	39.368	173,388
2022-09-14	50.650	51.250	49.780	50.000	39.383	249,385
2022-09-13	53.200	53.700	51.350	51.400	40.486	211,906
2022-09-12	52.350	53.050	52.150	52.800	41.589	194,466
2022-09-09	51.500	52.300	51.500	51.850	40.841	215,033
2022-09-08	51.350	51.650	50.350	51.350	40.447	107,571
2022-09-07	50.450	51.250	50.300	51.200	40.329	101,891
2022-09-06	50.450	51.650	50.450	51.050	40.210	144,141
2022-09-05	50.500	50.800	50.200	50.550	39.817	113,130
2022-09-02	50.100	51.750	50.050	51.750	40.762	162,375
2022-09-01	50.400	50.400	49.360	49.580	39.053	210,861
2022-08-31	51.300	51.600	50.700	50.700	39.935	167,920
2022-08-30	50.800	51.750	50.650	50.950	40.132	103,477
2022-08-29	50.300	50.700	50.000	50.650	39.895	118,270
2022-08-26	52.400	52.500	50.900	50.900	40.092	111,556
2022-08-25	51.900	52.900	51.750	52.100	41.038	132,442
2022-08-24	51.700	52.000	50.700	51.450	40.526	135,434
2022-08-23	51.800	52.250	51.500	51.950	40.919	89,996
2022-08-22	53.200	53.450	51.900	52.050	40.998	178,420
2022-08-19	54.000	54.200	53.400	53.400	42.062	110,335
2022-08-18	54.800	55.250	54.000	54.350	42.810	123,874
2022-08-17	56.800	56.950	54.900	54.900	43.243	118,809
2022-08-16	56.500	56.900	56.500	56.550	44.543	137,247
2022-08-15	57.000	57.050	56.100	56.500	44.503	68,694
2022-08-12	56.250	57.300	56.250	56.650	44.621	117,415
2022-08-11	57.000	57.400	56.100	56.200	44.267	233,320
2022-08-10	54.700	56.850	54.700	56.700	44.661	182,755
2022-08-09	54.900	55.850	54.900	54.950	43.282	137,556
2022-08-08	54.550	55.650	54.400	55.050	43.361	124,400
2022-08-05	54.500	54.800	54.150	54.300	42.770	133,822
2022-08-04	53.550	54.350	53.300	54.350	42.810	109,739
2022-08-03	52.000	53.600	52.000	53.550	42.180	130,155
2022-08-02	52.600	52.700	51.900	52.200	41.116	164,633
2022-08-01	52.000	53.450	52.000	52.800	41.589	170,122
2022-07-29	53.400	53.500	52.050	52.900	41.668	195,824

← NewerPage 18 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.