Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-08	59.675	60.000	58.650	59.165	43.112	41,051
2022-04-07	59.175	59.750	58.500	59.001	42.992	267,424
2022-04-06	61.275	61.800	59.250	59.359	43.253	136,693
2022-04-05	62.000	62.400	60.900	61.351	44.704	37,282
2022-04-04	62.400	62.450	61.450	61.926	45.124	46,992
2022-04-01	61.950	62.500	61.950	62.190	45.316	43,636
2022-03-31	63.775	64.400	62.000	62.304	45.399	66,397
2022-03-30	64.150	64.150	63.150	63.627	46.363	60,106
2022-03-29	62.150	64.700	62.150	64.500	46.999	54,544
2022-03-28	60.959	62.600	60.959	61.604	44.889	151,299
2022-03-25	61.300	61.300	60.500	60.948	44.411	30,847
2022-03-24	61.675	62.050	60.895	61.110	44.529	63,675
2022-03-23	63.025	63.200	61.850	62.338	45.424	42,583
2022-03-22	63.000	63.750	63.000	63.196	46.049	87,400
2022-03-21	64.400	64.450	62.600	63.072	45.958	79,780
2022-03-18	62.950	64.060	62.600	63.822	46.505	265,217
2022-03-17	63.375	63.550	62.450	63.050	45.943	53,512
2022-03-16	61.000	63.300	61.000	62.704	45.691	221,516
2022-03-15	59.075	60.050	58.500	59.451	43.320	79,440
2022-03-14	58.900	60.100	58.750	59.491	43.350	59,046
2022-03-11	58.000	59.700	57.400	58.474	42.609	57,894
2022-03-10	59.025	59.300	56.550	57.347	41.787	154,463
2022-03-09	54.150	58.900	54.150	56.496	41.167	123,020
2022-03-08	53.025	54.950	52.400	53.277	38.822	228,404
2022-03-07	53.775	55.100	50.350	52.795	38.471	148,222
2022-03-04	56.600	56.600	54.650	55.150	40.186	114,467
2022-03-03	58.700	59.000	57.050	57.382	41.813	164,609
2022-03-02	59.300	59.300	58.050	58.735	42.798	168,526
2022-03-01	62.100	62.100	59.050	60.414	44.022	78,395
2022-02-28	62.409	62.409	61.000	62.409	45.476	92,851
2022-02-25	62.150	63.750	61.150	63.450	46.234	100,775
2022-02-24	62.100	62.100	59.750	60.754	44.270	111,836
2022-02-23	64.600	65.800	64.400	65.078	47.421	65,545
2022-02-22	65.175	65.200	63.950	64.654	47.112	49,893
2022-02-21	67.075	67.150	65.250	66.040	48.122	376,363
2022-02-18	67.600	67.600	66.600	66.600	48.530	114,887
2022-02-17	68.300	68.350	67.077	67.524	49.203	71,854
2022-02-16	68.700	69.000	67.900	68.331	49.791	34,990
2022-02-15	68.400	68.750	67.600	67.600	49.258	61,378
2022-02-14	69.200	69.200	66.800	67.425	49.131	66,670
2022-02-11	70.600	70.600	69.400	69.961	50.978	90,972
2022-02-10	71.225	71.650	70.600	70.963	51.709	51,701
2022-02-09	69.300	71.500	69.300	70.731	51.540	220,029
2022-02-08	67.150	68.250	67.150	67.710	49.339	27,403
2022-02-07	66.900	67.350	66.700	67.100	48.894	26,821
2022-02-04	68.950	69.000	66.494	66.794	48.671	34,080
2022-02-03	69.250	69.250	68.450	68.600	49.987	44,834
2022-02-02	69.375	70.150	69.000	69.611	50.724	37,108
2022-02-01	69.075	69.700	68.650	69.108	50.357	37,594
2022-01-31	68.600	69.100	68.300	68.687	50.051	20,094
2022-01-28	68.250	68.300	67.750	67.998	49.548	38,580
2022-01-27	67.375	68.550	67.100	68.032	49.573	137,846
2022-01-26	68.100	68.750	67.900	68.231	49.718	38,552
2022-01-25	67.925	68.400	66.700	67.810	49.411	116,021
2022-01-24	71.050	71.050	66.950	68.314	49.778	83,613
2022-01-21	72.000	72.000	71.300	71.671	52.224	40,343
2022-01-20	73.075	73.100	72.450	72.775	53.029	55,236
2022-01-19	72.300	73.050	71.850	72.471	52.808	25,532
2022-01-18	73.300	73.300	71.950	72.692	52.969	60,954
2022-01-17	73.575	74.050	73.200	73.683	53.691	44,677

← NewerPage 20 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.