Amundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	52.900	53.650	52.650	53.650	42.258	140,394
2022-07-27	51.850	53.100	51.650	52.500	41.353	116,064
2022-07-26	52.800	52.800	51.700	51.800	40.801	95,315
2022-07-25	52.550	53.300	52.250	52.800	41.589	78,797
2022-07-22	52.650	53.400	52.400	52.850	41.628	72,189
2022-07-21	52.300	53.300	51.650	52.950	41.707	184,213
2022-07-20	53.200	53.300	51.600	52.450	41.313	152,627
2022-07-19	50.700	52.050	50.000	52.050	40.998	131,395
2022-07-18	50.700	51.650	50.600	51.150	40.289	116,869
2022-07-15	50.050	50.450	49.480	50.200	39.541	170,118
2022-07-14	50.750	50.750	49.480	49.900	39.305	142,207
2022-07-13	52.050	52.200	50.150	50.850	40.053	161,528
2022-07-12	49.800	51.350	49.500	51.350	40.447	114,047
2022-07-11	50.800	51.000	49.840	50.450	39.738	132,524
2022-07-08	51.000	51.850	50.700	51.500	40.565	129,696
2022-07-07	49.600	50.950	49.520	50.850	40.053	184,563
2022-07-06	49.160	49.440	48.720	49.100	38.675	188,493
2022-07-05	50.250	50.650	48.300	48.660	38.328	174,531
2022-07-04	50.700	50.900	49.980	50.150	39.502	99,849
2022-07-01	51.600	51.900	50.000	50.350	39.659	135,476
2022-06-30	52.400	53.000	51.650	52.200	41.116	314,977
2022-06-29	53.000	53.200	52.350	52.750	41.550	220,358
2022-06-28	53.200	54.500	53.200	53.750	42.337	276,946
2022-06-27	52.600	53.000	52.150	52.850	41.628	189,806
2022-06-24	49.600	52.550	49.420	52.150	41.077	279,276
2022-06-23	50.300	50.900	49.440	49.600	39.068	230,543
2022-06-22	49.400	50.850	48.340	50.450	39.738	270,675
2022-06-21	49.220	50.150	49.100	49.640	39.100	145,282
2022-06-20	48.980	49.120	48.100	48.800	38.438	108,518
2022-06-17	48.240	49.480	48.200	48.820	38.454	548,996
2022-06-16	48.480	48.480	47.420	48.000	37.808	244,189
2022-06-15	48.200	48.700	47.900	48.400	38.123	161,928
2022-06-14	48.500	48.920	47.360	47.580	37.477	178,005
2022-06-13	49.960	50.100	47.680	48.000	37.808	269,103
2022-06-10	51.650	51.900	50.650	50.700	39.935	212,002
2022-06-09	52.250	52.800	51.750	51.950	40.919	190,179
2022-06-08	54.000	54.000	52.450	52.700	41.510	212,934
2022-06-07	54.000	54.200	53.250	53.600	42.219	212,261
2022-06-06	53.850	54.700	53.700	54.400	42.849	170,033
2022-06-03	54.150	54.350	53.300	53.350	42.022	130,092
2022-06-02	53.700	54.300	53.650	53.700	42.298	115,415
2022-06-01	54.550	54.700	53.750	53.800	42.377	339,080
2022-05-31	54.600	54.700	53.800	54.150	42.652	1,166,728
2022-05-30	54.150	54.700	53.950	54.000	42.534	187,593
2022-05-27	53.100	53.950	52.750	53.500	42.140	185,666
2022-05-26	51.800	53.000	51.600	52.750	41.550	163,997
2022-05-25	51.850	52.400	51.300	51.850	40.841	220,908
2022-05-24	51.350	51.750	50.900	51.200	40.329	199,660
2022-05-23	51.300	51.950	50.750	51.900	40.880	211,900
2022-05-20	54.000	54.550	53.600	54.350	39.580	281,462
2022-05-19	54.100	54.450	52.850	53.600	39.034	219,966
2022-05-18	56.100	56.300	54.600	54.600	39.762	196,675
2022-05-17	55.350	56.400	55.300	55.850	40.673	231,121
2022-05-16	55.650	56.050	54.900	54.900	39.981	184,234
2022-05-13	55.350	55.700	55.200	55.600	40.491	156,061
2022-05-12	54.050	55.150	53.350	54.900	39.981	264,881
2022-05-11	55.200	55.850	54.600	55.300	40.272	255,936
2022-05-10	54.150	55.700	53.900	54.750	39.872	225,963
2022-05-09	53.800	54.200	53.150	53.350	38.852	193,839
2022-05-06	54.650	55.100	53.900	54.100	39.398	254,915

← NewerPage 19 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.