Amundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	54.650	55.100	53.900	54.100	39.398	254,915
2022-05-05	57.100	57.700	54.750	54.750	39.872	241,141
2022-05-04	57.050	57.150	55.950	56.000	40.782	136,055
2022-05-03	56.800	58.400	56.500	56.950	41.474	213,328
2022-05-02	57.500	57.650	53.100	56.400	41.073	234,721
2022-04-29	58.300	59.050	57.050	57.700	42.020	149,329
2022-04-28	57.700	58.600	57.350	57.750	42.056	152,812
2022-04-27	57.900	58.250	56.650	57.150	41.619	152,802
2022-04-26	59.150	59.450	57.700	57.700	42.020	216,511
2022-04-25	59.900	59.900	58.450	58.550	42.639	216,529
2022-04-22	61.000	61.450	59.950	60.150	43.804	173,673
2022-04-21	61.650	62.450	61.450	61.650	44.897	288,859
2022-04-20	60.900	61.700	60.400	61.650	44.897	145,385
2022-04-19	60.800	60.800	59.850	60.500	44.059	170,422
2022-04-14	59.750	60.700	59.200	60.650	44.168	130,134
2022-04-13	59.200	59.450	58.200	59.250	43.149	115,611
2022-04-12	59.000	59.500	58.000	59.450	43.294	152,024
2022-04-11	59.200	60.200	59.200	59.500	43.331	131,948
2022-04-08	59.250	60.050	58.650	59.150	43.076	104,932
2022-04-07	59.600	60.000	58.500	58.500	42.603	207,947
2022-04-06	61.150	61.800	59.200	59.350	43.222	187,086
2022-04-05	62.000	62.700	60.800	61.150	44.532	200,655
2022-04-04	62.400	62.500	61.350	62.000	45.151	142,361
2022-04-01	62.450	62.650	61.900	62.200	45.297	154,695
2022-03-31	64.000	64.500	61.900	62.200	45.297	152,943
2022-03-30	64.400	64.550	63.150	63.650	46.353	134,984
2022-03-29	62.200	64.750	62.100	64.500	46.972	168,106
2022-03-28	60.900	62.600	60.750	61.500	44.787	151,034
2022-03-25	61.300	61.300	60.450	60.550	44.095	105,731
2022-03-24	61.800	61.950	60.700	61.050	44.460	174,365
2022-03-23	63.200	63.450	61.800	61.850	45.042	119,532
2022-03-22	63.000	63.850	62.800	63.150	45.989	163,711
2022-03-21	64.050	64.550	62.600	62.900	45.807	199,898
2022-03-18	63.050	64.050	62.450	64.050	46.644	687,660
2022-03-17	63.550	63.650	62.400	63.050	45.916	246,862
2022-03-16	61.000	63.300	60.850	63.300	46.098	277,712
2022-03-15	59.000	60.050	58.450	59.700	43.476	198,638
2022-03-14	59.000	60.100	58.750	59.500	43.331	174,082
2022-03-11	57.650	59.850	57.300	58.250	42.421	207,150
2022-03-10	59.100	59.500	56.550	57.450	41.838	203,354
2022-03-09	54.300	58.900	53.900	58.850	42.857	496,412
2022-03-08	52.950	55.050	52.400	52.400	38.160	427,940
2022-03-07	53.050	55.150	50.200	53.750	39.143	469,912
2022-03-04	56.300	56.750	54.600	55.150	40.163	296,698
2022-03-03	58.700	59.000	56.900	57.050	41.547	265,053
2022-03-02	58.600	59.400	57.600	59.000	42.967	286,931
2022-03-01	62.100	62.150	59.050	59.050	43.003	256,827
2022-02-28	61.950	62.450	61.000	62.400	45.443	502,576
2022-02-25	62.700	63.750	61.000	63.450	46.207	224,264
2022-02-24	61.500	62.100	59.750	60.700	44.205	369,342
2022-02-23	64.800	65.850	64.350	64.450	46.936	160,103
2022-02-22	64.400	65.350	63.550	64.500	46.972	202,411
2022-02-21	67.000	67.150	65.150	65.550	47.737	145,650
2022-02-18	67.300	67.600	66.550	66.600	48.501	124,939
2022-02-17	68.200	68.450	67.050	67.500	49.157	113,247
2022-02-16	68.800	69.100	67.850	68.300	49.739	128,275
2022-02-15	67.600	68.750	67.400	68.550	49.921	186,458
2022-02-14	69.200	69.200	66.700	67.950	49.485	254,809
2022-02-11	70.250	70.700	69.350	69.950	50.941	169,528
2022-02-10	71.200	71.700	70.600	70.850	51.596	179,831

← NewerPage 20 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.