Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	44.044	45.700	44.044	45.680	36.005	191,574
2022-10-03	43.200	43.560	41.200	43.063	33.942	79,299
2022-09-30	41.960	43.140	41.960	42.720	33.671	168,540
2022-09-29	43.180	43.180	41.060	41.680	32.852	112,486
2022-09-28	43.369	43.369	42.060	42.972	33.870	150,915
2022-09-27	44.590	44.740	43.440	43.763	34.494	128,904
2022-09-26	44.900	45.060	44.000	44.000	34.681	105,930
2022-09-23	46.400	46.400	44.640	45.001	35.469	114,367
2022-09-22	47.580	47.580	46.420	47.066	37.097	406,322
2022-09-21	47.010	48.300	46.640	47.663	37.567	37,612
2022-09-20	49.090	49.160	47.180	47.209	37.210	59,304
2022-09-16	49.535	49.640	48.836	49.303	38.860	118,097
2022-09-15	50.170	50.400	49.820	50.081	39.473	32,925
2022-09-14	51.085	51.200	49.780	50.078	39.471	52,037
2022-09-13	53.025	53.500	51.400	52.706	41.542	37,812
2022-09-12	52.500	52.950	52.150	52.573	41.438	106,626
2022-09-09	51.700	52.300	51.700	52.089	41.056	100,516
2022-09-08	51.425	51.600	50.450	51.316	40.447	28,864
2022-09-07	50.695	51.250	50.400	50.907	40.124	68,533
2022-09-06	50.695	51.500	50.450	51.017	40.211	41,534
2022-09-05	50.295	50.800	50.250	50.558	39.849	43,057
2022-09-02	50.200	51.755	50.200	50.726	39.982	32,000
2022-09-01	50.250	50.250	49.380	49.580	39.079	96,991
2022-08-31	51.185	51.550	50.698	50.976	40.179	22,795
2022-08-30	50.695	51.650	50.650	51.000	40.198	15,194
2022-08-26	52.400	52.500	50.900	51.262	40.404	19,053
2022-08-25	51.900	52.850	51.900	52.327	41.244	33,352
2022-08-24	51.455	51.455	50.900	50.996	40.195	20,582
2022-08-23	51.800	52.250	51.800	51.944	40.942	15,636
2022-08-22	53.175	53.500	52.000	52.058	41.032	49,321
2022-08-19	54.100	54.100	53.400	54.000	42.562	62,362
2022-08-18	54.800	55.250	54.200	54.434	42.904	26,840
2022-08-17	56.800	56.808	54.900	55.111	43.438	25,943
2022-08-16	56.700	56.850	56.500	56.750	44.730	122,353
2022-08-15	56.950	56.950	56.100	56.548	44.571	26,336
2022-08-12	56.500	57.300	56.250	56.654	44.654	199,850
2022-08-11	57.075	57.250	56.150	56.200	44.296	146,479
2022-08-10	54.950	56.900	54.950	56.276	44.357	38,808
2022-08-09	54.950	55.850	54.950	55.127	43.451	37,760
2022-08-08	54.700	55.650	54.450	54.750	43.154	33,272
2022-08-05	54.500	54.850	54.200	54.410	42.886	34,218
2022-08-04	53.550	54.400	53.550	54.236	42.748	111,690
2022-08-03	52.400	53.600	52.400	53.078	41.835	22,910
2022-08-02	52.550	52.550	51.900	52.187	41.133	28,776
2022-08-01	52.800	53.300	52.450	52.893	41.690	29,640
2022-07-29	53.600	53.600	52.200	52.662	41.508	104,125
2022-07-28	53.025	53.650	52.750	53.270	41.987	40,475
2022-07-27	52.000	53.000	51.750	52.492	41.374	24,201
2022-07-26	52.550	52.550	51.650	51.959	40.954	31,577
2022-07-25	53.025	53.350	52.250	52.722	41.555	16,039
2022-07-22	52.800	53.350	52.600	52.830	41.641	19,155
2022-07-21	53.025	53.050	51.850	52.628	41.481	47,234
2022-07-20	53.075	53.200	51.700	52.319	41.238	54,827
2022-07-19	50.985	52.000	50.100	50.768	40.015	34,040
2022-07-18	51.250	51.600	50.700	51.067	40.251	35,104
2022-07-15	50.070	50.450	49.420	49.953	39.372	26,092
2022-07-14	50.550	50.550	49.540	49.886	39.320	28,212
2022-07-13	51.425	51.550	50.200	50.778	40.023	44,663
2022-07-12	49.905	51.350	49.520	50.116	39.501	19,893
2022-07-11	50.840	50.950	49.900	50.458	39.770	22,132

← NewerPage 18 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.