Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	74.800	75.500	73.250	75.450	71.686	98,327
2026-01-29	74.800	75.400	74.400	75.200	71.449	3,410
2026-01-28	75.000	75.000	73.800	74.197	70.496	5,607
2026-01-27	74.600	75.200	74.500	74.988	71.247	122,953
2026-01-26	74.300	74.850	74.050	74.823	71.090	32,342
2026-01-23	74.300	74.500	73.800	74.125	70.427	4,789
2026-01-22	73.750	74.800	73.750	74.414	70.702	3,815
2026-01-21	73.175	73.700	72.550	73.286	69.631	116,832
2026-01-20	74.050	74.050	72.950	73.253	69.599	53,888
2026-01-19	74.250	74.500	73.650	74.225	70.523	6,450
2026-01-16	74.600	75.400	73.300	75.080	71.335	4,848
2026-01-15	73.650	74.750	73.650	74.443	70.730	6,296
2026-01-14	73.275	73.500	72.850	73.187	69.536	5,323
2026-01-13	74.200	74.800	73.150	73.472	69.807	11,849
2026-01-12	74.200	74.700	73.000	74.423	70.710	7,825
2026-01-09	73.050	75.000	73.050	73.447	69.784	9,898
2026-01-08	71.575	71.750	70.800	71.671	68.096	11,614
2026-01-07	72.000	72.600	71.500	71.800	68.218	34,163
2026-01-06	72.400	72.500	71.500	71.893	68.307	4,883
2026-01-05	71.075	72.450	70.400	71.292	67.736	78,587
2026-01-02	70.600	71.900	70.550	71.391	67.830	10,540
2025-12-31	70.850	70.900	70.450	70.600	67.078	6,528
2025-12-30	70.100	71.100	70.050	71.050	67.506	5,375
2025-12-29	70.050	70.700	69.950	70.225	66.722	7,274
2025-12-24	69.875	70.100	69.800	70.000	66.508	17,697
2025-12-23	69.475	70.200	69.450	69.900	66.413	6,794
2025-12-22	69.275	69.700	69.150	69.403	65.941	334,924
2025-12-19	69.175	69.700	68.900	69.660	66.185	23,503
2025-12-18	68.300	69.250	68.150	69.048	65.603	11,973
2025-12-17	68.100	68.400	67.850	68.192	64.791	8,176
2025-12-16	67.875	68.650	67.800	68.209	64.807	49,524
2025-12-15	67.025	67.950	67.000	67.650	64.275	3,306
2025-12-12	67.025	68.050	66.650	66.718	63.390	7,047
2025-12-11	67.075	67.700	66.700	67.284	63.927	87,288
2025-12-10	68.000	68.000	66.900	67.387	64.026	939
2025-12-09	68.150	68.650	67.800	68.050	64.656	2,405
2025-12-08	68.100	68.550	67.800	68.433	65.020	8,066
2025-12-05	68.600	69.000	67.800	68.362	64.952	4,781
2025-12-04	68.150	68.750	67.850	68.402	64.990	19,073
2025-12-03	69.075	69.150	67.650	68.398	64.986	25,169
2025-12-02	68.600	69.150	68.200	68.829	65.396	86,095
2025-12-01	68.900	68.950	68.000	68.250	64.846	2,826
2025-11-28	69.025	69.150	68.550	68.941	65.502	8,495
2025-11-27	68.500	69.000	68.400	68.900	65.463	138,450
2025-11-26	67.450	68.600	67.450	68.088	64.692	3,903
2025-11-25	67.125	67.950	66.600	67.311	63.954	289,274
2025-11-24	66.650	67.500	66.650	67.297	63.940	7,576
2025-11-21	65.375	66.250	64.500	65.879	62.593	52,739
2025-11-20	65.350	66.100	65.350	65.909	62.622	197,007
2025-11-19	64.700	65.200	63.500	64.535	61.316	148,189
2025-11-18	65.700	65.700	63.800	64.661	61.436	127,750
2025-11-17	66.500	67.300	66.350	67.030	63.687	14,073
2025-11-14	66.800	66.800	65.750	65.978	62.687	30,892
2025-11-13	67.725	68.050	67.100	67.371	64.010	143,863
2025-11-12	67.525	67.900	66.850	67.625	64.252	264,842
2025-11-11	67.025	67.800	66.800	66.831	63.497	316,733
2025-11-10	66.900	67.750	66.800	67.295	63.938	36,966
2025-11-07	66.600	67.600	66.550	66.650	63.325	530,432
2025-11-06	64.200	67.300	63.700	67.149	63.799	103,832
2025-11-05	64.400	64.650	64.100	64.352	61.142	16,390

← NewerPage 4 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.