Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	87.575	88.150	87.300	87.575	87.575	141,658
2026-07-22	89.175	89.200	87.900	88.900	88.900	154,613
2026-07-21	88.600	89.200	88.300	88.611	88.611	16,227
2026-07-20	89.025	90.350	88.900	89.107	89.107	54,923
2026-07-17	89.750	89.750	87.700	89.525	89.525	55,724
2026-07-16	89.275	89.950	89.250	89.475	89.475	32,342
2026-07-15	88.900	89.800	88.500	89.175	89.175	13,901
2026-07-14	87.550	89.200	87.550	89.050	89.050	550,229
2026-07-13	87.375	88.200	87.000	87.000	87.000	124,620
2026-07-10	87.075	88.050	86.650	87.375	87.375	18,710
2026-07-09	86.600	88.050	86.450	86.700	86.700	119,222
2026-07-08	88.150	88.150	86.200	87.425	87.425	38,992
2026-07-07	89.175	89.950	88.000	88.625	88.625	2,877
2026-07-06	87.300	89.950	87.300	89.275	89.275	11,151
2026-07-03	86.250	87.300	86.200	86.650	86.650	81,489
2026-07-02	84.000	86.050	83.800	85.475	85.475	109,501
2026-07-01	83.425	84.100	83.200	83.875	83.875	10,846
2026-06-30	83.125	84.300	83.000	83.400	83.400	45,323
2026-06-29	83.375	83.750	82.500	83.188	83.188	274,859
2026-06-26	83.325	83.400	82.450	83.225	83.225	7,496
2026-06-25	82.950	83.800	82.950	83.175	83.175	40,548
2026-06-24	85.025	85.200	82.950	83.425	83.425	14,770
2026-06-23	84.000	86.000	83.350	83.800	83.800	363,883
2026-06-22	83.875	84.500	83.875	84.175	84.175	9,020
2026-06-19	84.600	84.600	83.450	84.400	84.400	452,306
2026-06-18	84.300	85.000	84.050	84.900	84.900	3,958
2026-06-17	84.300	84.750	83.750	84.200	84.200	3,360
2026-06-16	83.775	84.400	83.250	84.025	84.025	42,131
2026-06-15	83.725	84.350	83.250	83.555	83.555	177,343
2026-06-12	80.900	82.550	80.800	82.400	82.400	738,283
2026-06-11	80.800	81.400	79.300	79.825	79.825	282,601
2026-06-10	80.400	81.500	80.050	80.900	80.900	606,335
2026-06-09	80.900	82.200	79.400	81.900	81.900	11,395
2026-06-08	85.175	86.100	84.500	85.200	80.950	208,729
2026-06-05	85.025	85.775	84.500	85.550	81.283	16,636
2026-06-04	83.625	84.800	82.100	84.133	79.936	5,179
2026-06-03	84.500	84.500	83.000	84.074	79.880	104,312
2026-06-02	85.025	85.150	84.050	84.488	80.273	9,622
2026-06-01	83.675	84.550	83.550	84.143	79.946	6,404
2026-05-29	83.650	84.650	83.650	84.124	79.928	9,745
2026-05-28	85.175	86.650	83.400	84.200	80.000	15,261
2026-05-27	86.200	87.850	85.400	86.300	81.995	27,172
2026-05-26	87.350	87.350	86.000	86.100	81.805	19,385
2026-05-22	86.000	86.450	85.650	86.101	81.806	13,789
2026-05-21	86.050	86.800	84.400	86.183	81.884	8,181
2026-05-20	84.400	86.450	84.350	85.658	81.385	16,040
2026-05-19	85.025	85.900	82.950	85.205	80.955	12,200
2026-05-18	84.400	85.050	83.900	84.550	80.332	106,123
2026-05-15	86.000	86.333	83.600	85.228	80.976	15,903
2026-05-14	85.725	86.450	85.600	86.194	81.895	2,919
2026-05-13	85.025	85.600	84.400	84.665	80.442	11,125
2026-05-12	84.400	87.000	84.350	84.682	80.458	46,033
2026-05-11	85.050	86.250	85.050	85.938	81.651	8,292
2026-05-08	84.200	84.600	83.750	83.931	79.745	52,458
2026-05-07	84.650	85.350	84.150	85.114	80.869	17,807
2026-05-06	82.800	84.600	82.800	82.800	78.670	26,492
2026-05-05	82.100	83.350	82.050	82.846	78.714	41,021
2026-04-30	80.000	82.400	78.900	81.670	77.596	100,681
2026-04-29	77.025	81.200	77.000	80.497	76.481	40,882
2026-04-28	76.650	77.000	75.950	76.570	72.751	152,077

← NewerPage 2 of 5 · 251 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.