Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-08	51.085	51.800	50.750	51.399	40.513	50,303
2022-07-07	49.600	50.950	49.600	50.501	39.805	225,476
2022-07-06	49.235	49.480	48.760	49.142	38.733	37,583
2022-07-05	50.440	50.500	48.360	49.013	38.632	129,639
2022-07-04	50.695	50.898	49.980	50.273	39.625	40,019
2022-07-01	51.675	51.750	50.100	50.720	39.977	41,931
2022-06-30	53.000	53.000	51.650	52.200	41.144	145,264
2022-06-29	53.200	53.200	52.400	52.770	41.593	51,908
2022-06-28	53.250	54.500	53.250	53.957	42.528	91,970
2022-06-27	52.700	53.000	52.250	52.601	41.460	116,336
2022-06-24	49.580	52.500	49.500	50.482	39.789	143,019
2022-06-23	50.495	50.800	49.540	50.214	39.578	74,590
2022-06-22	49.280	50.850	48.340	49.235	38.807	112,783
2022-06-21	49.220	50.050	49.220	49.703	39.176	159,595
2022-06-20	49.080	49.080	48.260	48.648	38.344	34,571
2022-06-17	48.240	49.240	48.240	48.855	38.507	194,132
2022-06-16	48.480	48.480	47.460	47.981	37.818	50,763
2022-06-15	48.100	48.600	48.060	48.325	38.090	26,900
2022-06-14	48.490	48.829	47.540	48.034	37.860	91,658
2022-06-13	50.100	50.100	47.720	48.657	38.351	70,101
2022-06-10	51.650	51.650	50.700	51.225	40.375	1,086,539
2022-06-09	52.500	52.650	51.750	52.330	41.246	315,091
2022-06-08	54.000	54.000	52.500	52.798	41.615	55,307
2022-06-07	54.200	54.200	53.250	53.673	42.305	34,511
2022-06-06	53.775	54.700	53.750	54.463	42.927	97,509
2022-06-01	54.200	54.650	53.800	53.928	42.506	455,357
2022-05-31	54.600	54.700	53.800	54.158	42.687	544,451
2022-05-30	54.450	54.650	53.950	53.989	42.554	84,521
2022-05-27	52.900	53.950	52.850	53.541	42.201	74,527
2022-05-26	51.675	52.950	51.650	52.523	41.398	339,176
2022-05-25	51.575	52.400	51.250	51.889	40.898	488,790
2022-05-24	51.475	51.650	50.950	51.352	40.476	58,165
2022-05-23	51.475	54.362	50.750	51.283	40.421	123,552
2022-05-20	54.100	54.500	53.650	54.294	39.562	210,593
2022-05-19	54.300	54.300	52.900	53.462	38.956	73,253
2022-05-18	56.000	56.250	54.595	55.037	40.104	66,312
2022-05-17	55.475	56.250	55.350	55.936	40.759	63,750
2022-05-16	55.775	55.950	54.900	54.982	40.064	118,014
2022-05-13	55.275	55.700	55.150	55.527	40.461	2,246,269
2022-05-12	54.800	55.100	53.400	54.390	39.633	201,732
2022-05-11	55.075	55.800	54.750	55.214	40.233	69,155
2022-05-10	54.150	55.700	54.150	55.187	40.213	80,113
2022-05-09	54.150	54.150	53.200	53.472	38.964	400,812
2022-05-06	55.000	55.000	53.950	54.171	39.473	84,331
2022-05-05	56.700	57.550	54.746	55.256	40.263	207,143
2022-05-04	57.100	57.100	55.900	56.584	41.231	61,740
2022-05-03	56.700	58.350	56.550	57.108	41.613	47,825
2022-04-29	58.200	58.800	57.050	57.709	42.051	35,466
2022-04-28	57.625	58.550	57.400	57.741	42.075	366,357
2022-04-27	58.150	58.150	56.650	57.424	41.844	67,282
2022-04-26	59.175	59.400	57.700	57.700	42.044	845,406
2022-04-25	59.900	59.900	58.450	59.029	43.012	83,119
2022-04-22	61.350	61.350	60.000	60.442	44.042	63,557
2022-04-21	61.650	62.350	61.650	62.084	45.239	66,138
2022-04-20	61.025	61.700	60.450	61.278	44.652	120,356
2022-04-19	60.850	60.850	59.800	60.491	44.078	76,178
2022-04-14	59.675	60.656	59.400	60.032	43.744	120,589
2022-04-13	59.325	59.350	58.200	58.928	42.939	49,592
2022-04-12	59.500	59.500	58.300	59.219	43.151	104,624
2022-04-11	59.575	60.150	59.200	59.688	43.493	43,554

← NewerPage 19 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.