Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	76.650	77.100	76.300	76.550	72.732	129,931
2026-04-24	76.900	76.900	75.400	76.536	72.718	13,076
2026-04-23	77.325	77.700	76.700	77.250	73.397	36,828
2026-04-22	77.775	78.100	76.350	77.814	73.932	103,907
2026-04-21	77.775	78.600	76.350	77.723	73.846	15,743
2026-04-20	78.200	78.200	77.350	78.000	74.109	109,510
2026-04-17	77.025	79.350	75.350	78.950	75.012	4,795
2026-04-16	77.375	78.000	76.550	77.251	73.397	6,008
2026-04-15	77.350	78.100	77.350	77.635	73.762	454,240
2026-04-14	76.400	77.600	76.000	76.625	72.803	166,149
2026-04-13	75.175	75.750	74.500	75.600	71.829	235,497
2026-04-10	76.000	76.550	75.050	76.050	72.256	21,598
2026-04-09	75.450	75.450	74.850	75.101	71.355	211,735
2026-04-08	75.050	76.700	75.050	76.121	72.324	241,515
2026-04-07	74.350	74.600	72.200	72.868	69.233	42,688
2026-04-02	74.950	74.950	73.750	74.050	70.356	45,248
2026-04-01	75.150	76.400	75.150	75.955	72.166	158,630
2026-03-31	73.325	73.800	71.750	73.144	69.496	66,028
2026-03-30	73.025	73.300	72.300	72.542	68.924	9,129
2026-03-27	72.800	72.850	71.950	72.427	68.815	7,181
2026-03-26	73.025	73.050	72.300	72.593	68.972	86,348
2026-03-25	72.600	73.850	72.450	73.409	69.747	6,270
2026-03-24	71.925	73.450	70.650	71.721	68.143	321,976
2026-03-23	70.800	73.550	69.000	72.300	68.694	69,227
2026-03-20	73.375	74.950	71.550	72.950	69.311	83,883
2026-03-19	74.000	74.000	72.950	73.356	69.697	142,659
2026-03-18	74.800	75.600	74.050	75.063	71.319	7,017
2026-03-17	74.200	75.150	74.000	74.658	70.934	3,638
2026-03-16	74.000	74.600	73.450	74.189	70.488	10,160
2026-03-13	74.200	74.800	72.900	73.251	69.597	108,427
2026-03-12	74.500	75.000	73.650	73.954	70.265	4,401
2026-03-11	75.950	75.950	74.900	75.508	71.742	4,824
2026-03-10	75.450	77.000	75.450	76.272	72.467	237,748
2026-03-09	72.250	74.050	72.250	73.434	69.771	118,387
2026-03-06	75.225	76.400	73.975	74.850	71.116	4,812
2026-03-05	77.575	77.600	75.500	76.910	73.074	16,827
2026-03-04	76.550	78.150	76.550	77.865	73.981	14,617
2026-03-03	79.150	79.150	76.050	77.637	73.764	268,982
2026-03-02	79.775	80.200	77.150	79.550	75.582	14,013
2026-02-27	80.850	82.050	80.850	81.175	77.126	16,888
2026-02-26	80.000	81.400	79.800	81.221	77.170	36,523
2026-02-25	79.100	80.000	79.100	79.679	75.705	63,046
2026-02-24	78.800	79.600	78.350	79.063	75.119	10,436
2026-02-23	79.275	79.800	78.850	79.278	75.323	102,780
2026-02-20	79.025	79.300	77.850	78.856	74.923	5,277
2026-02-19	77.875	78.900	77.350	77.916	74.029	38,870
2026-02-18	76.800	78.400	76.750	77.800	73.919	82,493
2026-02-17	75.775	76.750	75.775	76.442	72.629	30,453
2026-02-16	76.600	76.600	76.000	76.050	72.256	26,286
2026-02-13	76.200	76.600	75.400	75.789	72.009	115,643
2026-02-12	77.425	79.450	76.400	77.731	73.853	23,505
2026-02-11	78.600	78.900	77.050	77.683	73.807	327,143
2026-02-10	78.850	79.950	78.850	79.538	75.570	5,438
2026-02-09	79.325	80.150	78.300	79.000	75.059	54,083
2026-02-06	78.800	79.300	77.700	78.686	74.761	22,280
2026-02-05	80.000	80.850	78.850	79.472	75.508	95,969
2026-02-04	79.300	81.600	79.300	80.562	76.544	47,241
2026-02-03	80.200	81.900	78.700	80.471	76.457	27,324
2026-02-02	75.075	77.350	74.350	77.350	73.492	10,062
2026-01-30	74.800	75.500	73.250	75.450	71.686	98,327

← NewerPage 3 of 22 · 1,262 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.