Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-28	67.475	67.850	67.350	67.595	60.564	4,971
2024-08-27	67.300	67.750	67.300	67.540	60.514	3,186
2024-08-23	66.500	67.250	66.500	66.642	59.710	99,122
2024-08-22	66.200	66.800	66.000	66.643	59.711	5,435
2024-08-21	66.200	66.750	66.050	66.450	59.538	4,465
2024-08-20	66.800	67.300	66.400	67.250	60.254	163,871
2024-08-19	66.900	67.950	66.750	67.100	60.120	7,910
2024-08-16	66.800	67.200	66.350	66.750	59.806	3,195
2024-08-15	65.675	66.650	65.400	65.956	59.095	6,886
2024-08-14	64.850	65.750	64.700	65.014	58.251	4,700
2024-08-13	64.300	64.350	63.800	64.011	57.353	5,630
2024-08-12	63.175	64.150	62.650	63.606	56.989	8,482
2024-08-09	63.175	64.000	63.050	63.750	57.118	2,099
2024-08-08	63.150	63.150	61.450	62.321	55.838	9,984
2024-08-07	62.500	63.550	62.500	63.200	56.626	42,245
2024-08-06	62.000	62.900	61.750	62.070	55.613	55,799
2024-08-05	62.000	62.400	60.650	62.092	55.633	127,130
2024-08-02	66.250	66.250	63.850	64.300	57.611	11,240
2024-08-01	67.800	67.800	66.400	67.199	60.209	9,591
2024-07-31	68.100	68.600	67.550	68.150	61.061	5,018
2024-07-30	67.600	68.400	67.600	68.254	61.154	6,155
2024-07-29	66.900	67.900	66.900	67.400	60.389	2,143
2024-07-26	66.400	67.550	66.350	67.261	60.264	11,235
2024-07-25	66.100	66.100	64.650	65.254	58.466	8,213
2024-07-24	66.700	67.050	66.050	66.450	59.538	7,703
2024-07-23	67.350	67.350	66.800	67.056	60.080	4,108
2024-07-22	66.800	67.500	66.800	67.175	60.187	3,701
2024-07-19	66.650	66.800	66.000	66.650	59.717	4,402
2024-07-18	66.200	67.200	66.200	66.889	59.931	4,630
2024-07-17	65.375	65.950	65.250	65.664	58.833	215,494
2024-07-16	66.500	66.550	65.550	65.874	59.021	264,245
2024-07-15	66.900	67.000	65.600	66.644	59.711	79,539
2024-07-12	66.700	66.900	65.900	66.600	59.672	2,173
2024-07-11	65.000	66.650	65.000	65.595	58.772	11,670
2024-07-10	62.850	64.750	62.850	63.684	57.059	7,982
2024-07-09	63.525	63.950	62.800	63.363	56.772	168,690
2024-07-08	63.875	65.050	63.200	63.875	57.230	9,075
2024-07-05	64.550	64.900	64.300	64.453	57.748	8,930
2024-07-04	63.250	64.750	63.250	64.410	57.710	128,498
2024-07-03	62.050	63.300	62.050	63.100	56.536	6,706
2024-07-02	61.675	62.050	61.100	61.589	55.182	9,075
2024-07-01	61.900	63.900	61.900	62.495	55.994	125,389
2024-06-28	60.750	61.400	60.100	60.150	53.893	16,297
2024-06-27	61.675	61.950	60.600	61.055	54.704	220,001
2024-06-26	62.550	63.250	61.750	62.215	55.743	58,740
2024-06-25	63.225	63.250	61.950	62.797	56.265	6,421
2024-06-24	62.400	63.850	62.050	63.311	56.725	13,879
2024-06-21	63.275	63.500	62.750	63.201	56.626	35,189
2024-06-20	61.900	63.500	61.900	62.838	56.301	14,450
2024-06-19	62.500	62.500	61.650	62.038	55.584	10,490
2024-06-18	61.575	62.400	61.200	61.674	55.259	38,875
2024-06-17	59.850	61.100	59.850	60.762	54.442	19,971
2024-06-14	62.500	62.700	59.150	59.745	53.530	35,716
2024-06-13	63.925	63.950	62.750	63.232	56.654	20,335
2024-06-12	62.350	64.300	61.650	63.529	56.921	17,911
2024-06-11	64.200	64.700	62.650	62.650	56.133	360,951
2024-06-10	65.350	65.350	64.000	64.384	57.686	305,294
2024-06-07	66.550	66.650	65.450	66.100	59.224	18,700
2024-06-06	67.025	67.500	66.350	66.762	59.817	16,062
2024-06-05	66.800	67.450	66.350	66.767	59.821	219,207

← NewerPage 10 of 22 · 1,263 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.