Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	56.310	56.310	54.750	55.357	43.632	43,288
2023-03-23	56.500	57.050	56.350	56.819	44.784	40,589
2023-03-22	57.375	57.550	56.550	56.970	44.903	78,068
2023-03-21	55.500	57.150	55.500	57.150	45.045	58,062
2023-03-20	54.550	55.050	52.450	54.475	42.937	65,287
2023-03-17	55.025	56.000	53.700	54.683	43.101	89,046
2023-03-16	55.994	55.994	54.150	55.030	43.374	61,158
2023-03-15	57.450	57.450	53.950	54.459	42.924	99,035
2023-03-14	56.600	58.000	56.150	57.557	45.366	221,977
2023-03-13	60.550	60.550	56.250	56.650	44.651	161,525
2023-03-10	60.950	60.950	59.850	60.527	47.707	41,725
2023-03-09	62.100	62.100	61.600	61.753	48.673	74,476
2023-03-08	62.400	62.400	61.650	62.037	48.897	20,307
2023-03-07	63.425	63.500	62.300	62.605	49.345	33,292
2023-03-06	63.075	63.500	62.500	63.202	49.815	26,876
2023-03-03	62.200	62.900	62.200	62.672	49.397	57,335
2023-03-02	62.100	62.100	61.400	61.952	48.830	125,417
2023-03-01	62.550	62.950	61.927	62.306	49.109	366,900
2023-02-28	62.000	62.850	61.700	62.413	49.193	195,295
2023-02-27	61.500	62.050	61.500	61.859	48.757	36,936
2023-02-24	62.200	62.250	61.291	61.639	48.583	39,937
2023-02-23	61.550	62.350	61.550	61.904	48.793	440,633
2023-02-22	62.000	62.000	60.400	61.194	48.232	55,288
2023-02-21	62.700	62.700	61.450	61.999	48.867	31,144
2023-02-20	62.950	63.300	62.750	62.997	49.654	73,000
2023-02-17	62.750	63.100	62.050	62.770	49.475	319,788
2023-02-16	63.425	63.455	62.350	63.055	49.700	181,060
2023-02-15	63.375	63.600	63.000	63.226	49.834	134,648
2023-02-14	63.675	63.800	63.200	63.424	49.990	344,186
2023-02-13	62.750	63.500	62.450	63.250	49.853	152,816
2023-02-10	63.875	63.950	61.800	62.746	49.456	606,817
2023-02-09	63.200	64.700	63.200	64.056	50.489	114,270
2023-02-08	62.700	63.850	62.150	62.902	49.579	291,311
2023-02-07	62.350	62.350	61.050	61.644	48.588	134,569
2023-02-06	62.750	63.150	62.000	62.333	49.131	42,716
2023-02-03	63.025	63.694	62.650	63.224	49.833	52,129
2023-02-02	61.025	64.400	61.006	62.753	49.462	122,220
2023-02-01	60.150	61.000	60.000	60.346	47.565	43,017
2023-01-31	61.025	61.100	59.700	60.278	47.511	260,191
2023-01-30	61.525	61.700	60.400	60.900	48.001	84,948
2023-01-27	61.425	61.538	60.400	60.400	47.607	51,864
2023-01-26	60.500	61.350	60.350	60.854	47.965	48,415
2023-01-25	60.300	60.400	59.850	60.223	47.468	39,027
2023-01-24	60.600	60.950	60.200	60.594	47.760	49,160
2023-01-23	60.400	60.950	60.324	60.468	47.660	31,128
2023-01-20	60.050	60.200	59.600	60.125	47.390	32,974
2023-01-19	61.025	61.550	59.500	59.766	47.107	45,368
2023-01-18	61.025	61.450	60.900	61.197	48.235	46,536
2023-01-17	61.450	61.450	60.500	60.840	47.954	44,963
2023-01-16	60.300	61.500	60.200	61.193	48.232	38,476
2023-01-13	59.575	60.100	59.115	59.814	47.145	63,708
2023-01-12	58.700	60.100	58.700	59.252	46.702	239,647
2023-01-11	57.400	58.550	57.400	58.433	46.057	32,756
2023-01-10	58.150	58.350	57.300	57.657	45.445	48,510
2023-01-09	57.400	58.700	57.400	58.110	45.802	59,859
2023-01-06	56.199	57.450	56.199	56.977	44.909	559,772
2023-01-05	55.375	56.100	55.350	55.826	44.001	39,672
2023-01-04	55.025	55.650	54.900	55.265	43.559	729,359
2023-01-03	54.300	55.050	54.300	54.592	43.029	27,446
2022-12-30	53.275	53.400	52.950	53.116	41.866	25,555

← NewerPage 16 of 22 · 1,264 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.