Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-14	73.225	73.800	72.850	73.327	53.431	68,331
2022-01-13	71.850	73.750	71.850	73.507	53.563	46,924
2022-01-12	72.600	72.800	71.550	71.861	52.363	200,982
2022-01-11	72.400	72.800	72.000	72.202	52.611	36,361
2022-01-10	72.500	72.950	71.900	72.317	52.696	60,545
2022-01-07	72.000	72.850	71.850	72.325	52.701	37,317
2022-01-06	73.200	73.200	72.050	72.300	52.683	16,922
2022-01-05	73.600	74.400	73.600	74.044	53.954	27,862
2022-01-04	72.500	73.356	72.500	73.077	53.249	18,339
2021-12-31	72.250	72.550	72.100	72.200	52.610	1,461
2021-12-30	72.600	72.600	72.200	72.460	52.800	15,595
2021-12-29	72.350	72.750	72.200	72.585	52.891	44,707
2021-12-24	71.525	71.700	71.284	71.284	51.943	939
2021-12-23	70.600	71.700	70.600	71.500	52.100	18,876
2021-12-22	70.100	70.450	69.700	70.100	51.080	11,959
2021-12-21	69.400	70.057	69.400	69.882	50.921	17,547
2021-12-20	68.850	68.850	67.950	68.420	49.856	102,967
2021-12-17	70.200	70.600	69.350	70.205	51.156	81,192
2021-12-16	71.025	71.450	70.650	70.775	51.572	58,740
2021-12-15	69.575	70.800	69.550	70.264	51.200	72,311
2021-12-14	69.325	70.200	69.100	69.575	50.697	98,936
2021-12-13	70.600	70.600	69.300	69.643	50.747	95,887
2021-12-10	71.050	71.050	70.500	70.655	51.485	146,704
2021-12-09	72.600	73.100	71.050	71.719	52.259	37,706
2021-12-08	72.950	73.500	72.200	72.758	53.017	29,590
2021-12-07	71.750	72.950	71.750	72.500	52.829	52,932
2021-12-06	71.125	71.450	70.550	71.108	51.814	37,002
2021-12-03	73.150	73.150	70.200	71.605	52.176	80,420
2021-12-02	73.750	73.750	73.150	73.450	53.521	50,128
2021-12-01	73.557	74.700	73.557	74.339	54.169	38,268
2021-11-30	74.200	74.200	72.750	73.338	53.440	179,722
2021-11-29	74.550	76.050	74.100	75.258	54.838	134,004
2021-11-26	77.000	77.000	74.650	75.156	54.764	50,451
2021-11-25	76.697	78.900	76.697	78.167	56.958	68,734
2021-11-24	76.300	76.750	76.100	76.461	55.715	24,204
2021-11-23	76.200	76.300	75.000	75.715	55.171	56,856
2021-11-22	76.200	77.150	76.200	76.576	55.799	30,639
2021-11-19	76.800	77.500	76.200	76.619	55.830	184,808
2021-11-18	76.300	77.500	76.250	76.592	55.811	27,833
2021-11-17	77.175	77.200	76.400	76.558	55.785	19,982
2021-11-16	77.600	77.600	77.200	77.356	56.367	13,730
2021-11-15	77.475	77.900	77.400	77.534	56.497	39,195
2021-11-12	78.100	78.100	77.250	77.512	56.481	41,205
2021-11-11	78.450	78.850	77.900	78.214	56.992	10,859
2021-11-10	78.300	78.600	77.550	78.235	57.008	19,612
2021-11-09	79.550	79.550	78.300	78.499	57.200	28,880
2021-11-08	78.800	79.900	78.800	79.662	58.048	35,746
2021-11-05	77.550	78.650	77.550	78.267	57.031	41,164
2021-11-04	78.300	78.300	76.500	76.600	55.816	99,372
2021-11-03	78.400	79.050	78.050	78.656	57.315	23,010
2021-11-02	77.875	78.350	77.350	77.809	56.697	17,821
2021-11-01	77.400	77.850	77.400	77.633	56.569	9,466
2021-10-29	77.125	77.500	76.450	77.093	56.176	22,315
2021-10-28	78.000	78.000	76.900	77.200	56.254	2,623
2021-10-27	78.400	78.500	77.900	78.008	56.842	23,027
2021-10-26	77.625	78.350	77.600	78.091	56.902	28,804
2021-10-25	78.550	78.550	77.400	77.972	56.816	17,051
2021-10-22	77.475	78.650	77.100	78.490	57.194	51,549
2021-10-21	77.175	77.350	76.529	76.993	56.103	71,951
2021-10-20	76.600	77.100	76.587	76.827	55.982	17,630

← NewerPage 21 of 21 · 1,260 trading days

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.