Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	54.200	54.850	54.200	54.461	45.965	64,720
2023-09-14	53.275	54.000	53.000	53.911	45.501	52,350
2023-09-13	53.125	53.300	52.900	53.223	44.920	70,420
2023-09-12	54.000	54.000	53.200	53.486	45.142	36,181
2023-09-11	53.350	54.005	53.350	53.719	45.339	62,738
2023-09-08	53.225	53.400	52.700	52.923	44.667	31,206
2023-09-07	53.650	53.650	53.000	53.107	44.822	17,219
2023-09-06	54.100	54.100	53.400	53.676	45.303	66,278
2023-09-05	54.850	54.900	54.345	54.442	45.949	73,575
2023-09-04	55.375	55.550	54.942	55.299	46.672	11,883
2023-09-01	55.075	55.600	54.950	55.270	46.648	46,939
2023-08-31	54.550	55.200	54.400	55.065	46.475	50,055
2023-08-30	54.500	54.600	54.200	54.349	45.871	28,403
2023-08-29	53.775	54.550	53.700	54.342	45.865	41,325
2023-08-25	52.900	53.200	52.750	53.007	44.738	26,088
2023-08-24	53.575	53.950	53.000	53.050	44.774	1,810
2023-08-23	53.150	53.150	52.774	52.894	44.643	18,714
2023-08-22	52.700	53.400	52.700	52.800	44.563	14,167
2023-08-21	52.600	52.800	52.150	52.469	44.284	32,628
2023-08-18	52.300	52.300	51.400	51.707	43.641	38,692
2023-08-17	52.750	52.750	52.250	52.472	44.287	21,513
2023-08-16	53.350	53.350	52.750	52.968	44.705	20,137
2023-08-15	53.192	53.950	53.192	53.407	45.076	16,044
2023-08-14	54.050	54.050	53.599	53.808	45.414	14,850
2023-08-11	54.500	54.538	53.600	53.758	45.372	39,932
2023-08-10	54.350	54.850	54.350	54.500	45.998	38,516
2023-08-09	53.900	54.606	53.900	54.158	45.710	79,737
2023-08-08	54.150	54.200	53.050	53.481	45.138	30,602
2023-08-07	54.200	54.750	54.200	54.463	45.967	212,644
2023-08-04	53.698	54.800	53.698	54.471	45.973	63,515
2023-08-03	53.275	53.700	52.950	53.314	44.997	62,588
2023-08-02	54.200	54.200	53.400	53.552	45.198	89,950
2023-08-01	55.775	55.800	54.999	55.248	46.629	595,247
2023-07-31	57.875	57.900	55.750	56.175	47.412	88,379
2023-07-28	57.575	58.550	57.200	57.549	48.572	94,798
2023-07-27	57.775	57.850	57.200	57.300	48.361	56,237
2023-07-26	57.375	57.556	57.050	57.253	48.321	44,542
2023-07-25	57.475	57.703	57.250	57.695	48.695	564,313
2023-07-24	57.475	57.650	56.750	57.403	48.448	44,805
2023-07-21	57.075	57.300	56.850	57.075	48.172	17,468
2023-07-20	57.025	57.550	56.900	56.950	48.066	55,500
2023-07-19	56.800	57.400	56.800	57.147	48.233	41,175
2023-07-18	55.475	56.200	55.350	55.818	47.111	675,397
2023-07-17	55.375	55.650	55.000	55.387	46.747	19,621
2023-07-14	55.650	56.400	55.650	55.855	47.142	40,273
2023-07-13	55.625	55.800	54.850	55.506	46.847	23,201
2023-07-12	54.800	55.650	54.600	55.544	46.879	43,145
2023-07-11	54.100	54.600	54.050	54.531	46.024	57,740
2023-07-10	53.350	54.050	53.350	53.896	45.489	59,215
2023-07-07	53.275	53.800	52.700	53.449	45.111	40,133
2023-07-06	53.600	53.600	52.550	52.905	44.652	66,039
2023-07-05	54.500	54.600	53.950	54.287	45.819	36,719
2023-07-04	54.550	54.750	54.320	54.453	45.958	337,051
2023-07-03	54.400	54.850	54.300	54.530	46.024	42,621
2023-06-30	54.200	54.500	54.050	54.059	45.626	30,842
2023-06-29	54.000	54.150	53.695	54.005	45.581	227,638
2023-06-28	53.075	54.050	52.850	53.814	45.419	45,535
2023-06-27	52.350	52.950	52.350	52.666	44.450	43,783
2023-06-26	52.300	52.450	51.600	52.115	43.985	60,374
2023-06-23	52.500	52.600	51.950	52.230	44.082	43,231

← NewerPage 14 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.