Amundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	69.300	71.500	69.300	70.350	51.232	244,373
2022-02-08	67.150	68.400	67.100	67.700	49.302	110,529
2022-02-07	67.200	67.700	66.700	67.050	48.829	135,869
2022-02-04	69.000	69.000	66.500	66.500	48.429	211,886
2022-02-03	69.150	69.250	68.400	68.600	49.958	140,379
2022-02-02	69.500	70.150	68.950	69.000	50.249	182,673
2022-02-01	69.300	69.800	68.650	69.050	50.286	178,279
2022-01-31	68.700	69.150	68.300	68.650	49.994	146,042
2022-01-28	68.050	68.300	67.650	68.000	49.521	212,544
2022-01-27	67.350	68.600	67.000	68.050	49.557	222,380
2022-01-26	68.100	69.000	67.800	68.150	49.630	176,355
2022-01-25	67.800	68.600	66.650	67.600	49.230	270,276
2022-01-24	71.000	71.050	66.950	67.200	48.938	253,570
2022-01-21	71.900	72.050	71.250	71.450	52.033	126,673
2022-01-20	73.100	73.100	72.450	72.750	52.980	171,945
2022-01-19	72.300	73.100	71.850	72.900	53.089	141,083
2022-01-18	73.300	73.350	72.000	72.500	52.798	107,306
2022-01-17	73.600	74.100	73.200	73.550	53.563	91,697
2022-01-14	73.200	73.800	72.800	73.400	53.453	157,943
2022-01-13	71.700	73.850	71.700	73.750	53.708	210,828
2022-01-12	72.700	72.900	71.500	71.850	52.325	296,044
2022-01-11	72.700	72.850	71.900	72.150	52.543	168,332
2022-01-10	72.700	73.100	71.850	72.150	52.543	112,982
2022-01-07	72.350	73.000	71.800	72.250	52.616	164,748
2022-01-06	73.200	73.200	72.050	72.300	52.652	194,320
2022-01-05	73.150	74.500	73.150	74.150	54.000	106,101
2022-01-04	72.500	73.500	72.500	73.050	53.199	151,124
2022-01-03	72.600	73.300	72.200	72.300	52.652	78,463
2021-12-31	72.200	72.550	72.100	72.550	52.834	24,498
2021-12-30	72.500	72.700	72.100	72.450	52.762	68,189
2021-12-29	72.300	72.800	72.150	72.600	52.871	69,678
2021-12-28	71.850	72.400	71.850	72.300	52.652	67,961
2021-12-27	71.200	72.000	71.100	71.800	52.288	39,245
2021-12-24	71.350	71.750	71.250	71.250	51.888	8,201
2021-12-23	70.600	71.700	70.600	71.500	52.070	91,228
2021-12-22	70.100	70.450	69.550	70.350	51.232	131,520
2021-12-21	69.300	70.150	69.300	69.900	50.905	101,734
2021-12-20	68.800	68.900	67.900	68.450	49.849	137,125
2021-12-17	70.150	70.700	69.400	70.250	51.159	219,351
2021-12-16	71.100	71.500	70.550	70.700	51.487	155,409
2021-12-15	69.550	70.850	69.550	70.150	51.087	145,406
2021-12-14	69.350	70.150	69.050	69.500	50.613	259,632
2021-12-13	70.600	70.700	69.300	69.300	50.468	243,028
2021-12-10	70.850	71.150	70.500	70.500	51.342	146,285
2021-12-09	72.350	73.200	71.050	71.050	51.742	185,086
2021-12-08	72.550	73.600	72.200	72.200	52.580	147,244
2021-12-07	71.750	73.000	71.700	72.500	52.798	157,052
2021-12-06	70.700	71.650	70.450	71.150	51.815	192,932
2021-12-03	73.300	73.300	70.200	70.400	51.269	262,428
2021-12-02	73.550	73.800	72.950	73.350	53.417	200,318
2021-12-01	73.700	74.800	73.400	74.350	54.145	141,348
2021-11-30	74.200	74.200	72.700	73.450	53.490	365,512
2021-11-29	74.100	76.050	74.000	75.050	54.655	174,424
2021-11-26	77.000	77.250	74.650	74.650	54.364	230,228
2021-11-25	76.550	79.100	76.550	78.150	56.913	202,283
2021-11-24	76.200	76.800	76.050	76.400	55.638	68,554
2021-11-23	76.100	76.300	74.950	76.000	55.347	135,647
2021-11-22	76.200	77.150	76.200	76.550	55.747	75,763
2021-11-19	76.800	77.600	76.200	76.200	55.493	161,309
2021-11-18	76.300	77.550	76.100	76.600	55.784	96,503

← NewerPage 21 of 22 · 1,285 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.