Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	57.125	58.300	56.600	58.101	49.037	36,275
2023-12-07	57.600	57.600	56.600	56.954	48.070	26,221
2023-12-06	57.525	57.900	57.250	57.550	48.572	44,988
2023-12-05	56.100	57.550	55.850	57.338	48.394	210,491
2023-12-04	56.900	56.950	55.100	56.299	47.516	37,727
2023-12-01	56.850	56.900	56.150	56.530	47.712	20,758
2023-11-30	56.250	56.900	56.150	56.513	47.697	65,843
2023-11-29	55.275	56.150	55.250	55.977	47.245	35,793
2023-11-28	55.775	55.800	54.450	55.223	46.609	14,079
2023-11-27	55.575	55.800	55.000	55.573	46.904	26,774
2023-11-24	55.275	55.700	55.150	55.374	46.736	18,509
2023-11-23	55.475	55.600	55.000	55.256	46.636	13,292
2023-11-22	55.275	55.800	54.700	55.395	46.753	50,222
2023-11-21	55.575	55.800	55.000	55.450	46.800	23,380
2023-11-20	54.700	55.850	52.900	55.455	46.804	29,967
2023-11-17	54.650	55.800	54.100	55.359	46.723	160,560
2023-11-16	54.950	55.298	54.400	54.540	46.032	26,855
2023-11-15	55.025	55.700	54.700	54.904	46.340	104,807
2023-11-14	53.275	55.050	53.050	54.751	46.210	302,023
2023-11-13	53.375	54.000	52.900	53.080	44.800	28,299
2023-11-10	53.125	53.350	52.700	53.114	44.829	322,567
2023-11-09	52.600	53.500	52.450	53.279	44.967	365,526
2023-11-08	51.875	52.650	51.450	52.291	44.133	41,670
2023-11-07	52.100	52.300	51.650	51.915	43.816	72,669
2023-11-06	53.425	53.950	52.199	52.432	44.253	46,514
2023-11-03	52.400	53.650	52.400	53.468	45.127	59,526
2023-11-02	50.250	51.960	50.250	51.960	43.855	61,154
2023-11-01	49.100	50.100	49.100	49.508	41.785	28,608
2023-10-31	48.945	49.480	48.880	49.194	41.520	79,697
2023-10-30	49.035	49.280	48.220	48.847	41.227	46,292
2023-10-27	50.170	51.500	48.660	49.879	42.098	87,812
2023-10-26	49.280	49.540	48.560	49.492	41.772	108,799
2023-10-25	49.960	49.960	49.120	49.382	41.678	65,251
2023-10-24	50.295	50.400	49.720	49.933	42.143	38,737
2023-10-23	50.150	50.350	49.260	50.125	42.306	44,710
2023-10-20	50.695	51.000	49.960	50.143	42.321	69,181
2023-10-19	51.275	51.650	50.600	50.842	42.911	45,045
2023-10-18	52.500	52.704	51.597	51.777	43.700	26,785
2023-10-17	52.700	52.900	52.150	52.484	44.297	25,054
2023-10-16	52.700	52.700	51.750	52.407	44.232	41,350
2023-10-13	53.550	53.550	51.897	51.908	43.810	38,563
2023-10-12	54.000	54.200	53.447	53.667	45.296	30,718
2023-10-11	53.025	53.950	53.000	53.455	45.117	38,059
2023-10-10	52.600	53.650	52.550	53.200	44.901	62,697
2023-10-09	52.950	53.000	51.850	52.208	44.064	62,238
2023-10-06	52.550	53.650	52.550	53.150	44.859	45,880
2023-10-05	52.300	52.950	52.300	52.642	44.430	28,050
2023-10-04	51.475	52.500	51.300	52.149	44.014	33,725
2023-10-03	52.600	52.600	51.750	51.864	43.774	39,077
2023-10-02	53.275	53.500	52.700	52.855	44.610	66,285
2023-09-29	52.950	53.900	52.950	53.397	45.067	44,415
2023-09-28	52.400	52.800	52.000	52.452	44.270	34,854
2023-09-27	52.900	53.300	52.450	52.720	44.496	50,401
2023-09-26	52.300	53.000	51.900	52.750	44.522	69,562
2023-09-25	53.250	53.250	52.350	52.712	44.489	93,249
2023-09-22	53.475	53.850	53.296	53.592	45.232	24,271
2023-09-21	53.900	53.900	53.400	53.689	45.314	55,223
2023-09-20	53.875	54.458	52.800	54.458	45.963	42,580
2023-09-19	53.525	54.050	53.350	53.689	45.313	20,398
2023-09-18	54.350	54.350	53.450	53.609	45.246	32,183

← NewerPage 13 of 21 · 1,260 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.