Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-23	52.500	52.600	51.950	52.230	44.082	43,231
2023-06-22	52.650	53.200	52.386	52.661	44.446	43,610
2023-06-21	53.275	53.650	52.863	53.040	44.766	29,827
2023-06-20	54.200	54.200	53.100	53.376	45.049	49,181
2023-06-19	54.500	54.750	54.350	54.581	46.067	56,929
2023-06-16	54.450	54.850	54.350	54.658	46.132	235,237
2023-06-15	54.550	54.800	54.050	54.435	45.944	63,450
2023-06-14	54.200	54.711	53.700	54.403	45.917	48,446
2023-06-13	54.150	54.150	53.000	53.682	45.308	76,887
2023-06-12	54.100	54.250	53.600	53.976	45.556	30,593
2023-06-09	54.200	54.250	53.846	53.920	45.509	32,305
2023-06-08	53.875	54.250	53.250	54.056	45.623	205,594
2023-06-07	54.700	54.700	54.042	54.203	45.748	162,376
2023-06-06	54.000	54.750	53.800	54.616	46.096	17,196
2023-06-05	54.250	54.650	54.046	54.102	45.663	154,403
2023-06-02	53.575	54.050	53.250	53.750	45.365	103,204
2023-06-01	53.050	53.050	52.450	52.965	44.703	38,644
2023-05-31	55.100	55.100	52.050	52.892	44.641	224,294
2023-05-30	56.600	56.950	55.850	56.335	47.547	255,691
2023-05-26	55.575	56.950	55.350	56.284	47.504	521,719
2023-05-25	56.000	56.000	55.150	55.689	47.002	19,744
2023-05-24	57.600	57.600	55.550	56.237	47.464	861,446
2023-05-23	58.000	58.550	58.000	58.163	49.090	80,526
2023-05-22	58.150	58.250	57.300	58.205	49.125	51,921
2023-05-19	61.875	62.450	61.700	62.002	48.870	88,000
2023-05-18	61.275	61.800	61.150	61.541	48.506	29,895
2023-05-17	60.550	60.900	60.232	60.740	47.875	44,184
2023-05-16	61.550	61.550	60.750	61.004	48.083	33,517
2023-05-15	61.475	61.900	61.400	61.444	48.430	32,080
2023-05-12	60.750	61.400	60.750	61.234	48.264	728,267
2023-05-11	59.725	60.309	59.650	60.161	47.419	1,928,025
2023-05-10	60.100	60.250	59.250	59.694	47.050	1,336,160
2023-05-09	60.450	60.450	59.600	60.105	47.374	88,115
2023-05-05	59.025	59.950	58.950	59.680	47.039	80,674
2023-05-04	59.075	59.150	58.500	58.657	46.233	30,977
2023-05-03	58.900	59.500	58.600	59.331	46.764	1,845,781
2023-05-02	59.675	60.050	58.600	58.606	46.193	44,680
2023-04-28	58.300	59.400	57.950	59.128	46.604	42,069
2023-04-27	58.550	58.550	57.600	58.218	45.887	98,142
2023-04-26	58.500	58.500	57.600	58.159	45.840	75,086
2023-04-25	59.150	59.150	58.200	58.526	46.130	26,444
2023-04-24	59.175	59.700	59.050	59.507	46.903	35,332
2023-04-21	59.475	59.500	58.500	58.945	46.460	31,370
2023-04-20	59.700	59.700	59.050	59.512	46.907	41,362
2023-04-19	59.225	60.000	58.928	59.613	46.987	35,517
2023-04-18	58.800	59.600	58.800	59.232	46.686	171,590
2023-04-17	59.725	59.900	58.450	59.099	46.582	27,774
2023-04-14	59.025	59.850	58.950	59.424	46.837	170,852
2023-04-13	58.800	58.850	58.200	58.536	46.138	26,600
2023-04-12	58.450	59.050	58.200	58.663	46.238	90,390
2023-04-11	58.150	58.700	58.150	58.500	46.110	91,293
2023-04-06	57.275	57.700	57.150	57.274	45.143	22,048
2023-04-05	57.679	57.679	56.650	57.057	44.972	75,845
2023-04-04	57.875	58.200	57.489	57.491	45.314	103,361
2023-04-03	58.150	58.150	57.650	57.794	45.552	81,805
2023-03-31	57.575	58.050	57.300	58.010	45.723	95,600
2023-03-30	57.100	57.633	57.100	57.420	45.258	69,052
2023-03-29	55.900	56.600	55.900	56.000	44.139	125,739
2023-03-28	56.450	56.800	55.200	55.492	43.738	33,985
2023-03-27	56.300	56.800	55.450	56.146	44.254	23,862

← NewerPage 15 of 22 · 1,261 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.