Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-29	53.025	53.550	52.600	53.281	41.996	17,202
2022-12-28	53.075	53.300	52.750	52.956	41.740	13,075
2022-12-23	52.600	52.950	52.400	52.744	41.572	9,470
2022-12-22	52.900	53.500	52.050	52.479	41.364	61,677
2022-12-21	52.200	53.400	52.050	53.033	41.800	70,334
2022-12-20	51.575	52.100	51.400	51.884	40.895	510,271
2022-12-19	51.775	52.450	51.750	52.055	41.029	30,845
2022-12-16	52.800	52.800	50.300	51.371	40.490	220,711
2022-12-15	54.000	54.300	53.000	53.571	42.224	45,445
2022-12-14	54.800	54.800	54.300	54.591	43.028	56,743
2022-12-13	53.775	56.000	53.600	55.223	43.526	174,632
2022-12-12	54.350	55.000	53.300	53.627	42.269	127,845
2022-12-09	54.350	54.900	54.100	54.835	43.221	45,024
2022-12-08	54.000	54.400	53.750	54.064	42.613	39,157
2022-12-07	54.150	54.450	54.023	54.212	42.730	35,223
2022-12-06	54.400	54.450	53.800	54.200	42.720	130,320
2022-12-05	54.700	55.000	54.292	54.304	42.802	46,273
2022-12-02	54.000	54.850	53.550	54.587	43.025	62,817
2022-12-01	53.850	54.750	53.850	54.200	42.720	83,718
2022-11-30	53.025	53.505	52.750	53.500	42.168	347,230
2022-11-29	53.225	53.450	52.550	52.958	41.741	46,789
2022-11-28	53.250	53.250	52.694	52.950	41.735	32,102
2022-11-25	53.225	53.500	52.800	53.177	41.914	27,715
2022-11-24	52.500	53.550	52.500	53.043	41.808	51,073
2022-11-23	52.600	52.600	51.900	52.291	41.215	61,284
2022-11-22	54.100	54.100	52.450	52.628	41.481	112,221
2022-11-21	54.100	54.800	53.950	54.300	42.799	48,054
2022-11-18	53.275	54.350	53.150	54.090	42.634	48,840
2022-11-17	53.175	53.650	52.300	52.750	41.577	37,358
2022-11-16	54.200	54.500	52.750	52.862	41.665	84,025
2022-11-15	54.950	54.950	54.050	54.374	42.857	44,678
2022-11-14	56.050	56.700	54.400	54.600	43.035	78,924
2022-11-11	53.775	56.650	53.526	56.050	44.178	75,392
2022-11-10	51.475	53.500	50.699	51.907	40.913	53,639
2022-11-09	51.675	51.950	51.150	51.482	40.578	71,929
2022-11-08	50.070	52.050	49.820	50.625	39.902	100,428
2022-11-07	49.220	50.200	49.220	50.043	39.443	31,712
2022-11-04	48.400	50.100	48.400	49.186	38.768	46,082
2022-11-03	48.840	48.840	47.280	47.834	37.702	43,530
2022-11-02	49.660	49.660	49.153	49.512	39.025	46,351
2022-11-01	48.580	49.840	48.580	49.447	38.974	69,876
2022-10-31	47.160	48.160	47.160	47.708	37.603	47,369
2022-10-28	46.900	46.900	45.860	46.234	36.441	459,279
2022-10-27	47.462	47.462	46.560	47.118	37.138	65,106
2022-10-26	47.400	47.800	46.760	47.692	37.590	47,787
2022-10-25	46.400	47.260	45.860	47.009	37.052	42,509
2022-10-24	45.470	46.180	44.920	45.459	35.831	82,945
2022-10-21	44.960	45.480	44.080	44.398	34.994	45,647
2022-10-20	44.410	44.934	44.080	44.504	35.078	35,627
2022-10-19	44.980	44.980	44.200	44.380	34.980	25,111
2022-10-18	45.210	45.680	44.920	45.241	35.659	24,094
2022-10-17	43.460	45.220	43.100	44.498	35.073	43,765
2022-10-14	43.480	44.080	42.600	43.517	34.300	59,201
2022-10-13	41.000	42.688	40.800	42.687	33.645	84,900
2022-10-12	41.370	41.380	40.520	41.020	32.331	53,775
2022-10-11	42.220	42.220	41.180	41.497	32.708	88,132
2022-10-10	42.290	43.100	42.057	42.615	33.589	113,606
2022-10-07	43.610	43.920	42.500	42.686	33.645	50,123
2022-10-06	44.000	44.800	43.460	43.700	34.444	82,805
2022-10-05	45.290	45.600	44.040	44.522	35.092	68,800

← NewerPage 17 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.