Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-16	74.400	74.500	73.150	73.300	65.675	14,958
2025-05-15	73.875	74.150	73.200	74.150	66.437	33,135
2025-05-14	74.400	75.300	74.000	74.473	66.726	170,419
2025-05-13	74.100	75.250	73.900	74.581	66.822	110,450
2025-05-12	73.500	74.700	73.500	73.950	66.257	5,500
2025-05-09	72.600	73.450	72.600	73.011	65.416	7,477
2025-05-08	72.450	73.250	72.250	72.544	64.997	11,307
2025-05-07	71.875	72.200	71.600	72.000	64.510	12,187
2025-05-06	71.775	72.550	71.000	71.669	64.214	14,106
2025-05-02	70.250	72.350	70.250	71.519	64.079	21,504
2025-04-30	68.400	69.350	68.350	69.350	62.136	58,952
2025-04-29	69.275	69.550	68.100	69.288	62.080	48,226
2025-04-28	69.275	69.500	68.650	69.170	61.974	11,584
2025-04-25	67.575	69.150	67.300	69.150	61.957	7,953
2025-04-24	66.900	67.300	66.700	67.017	60.045	88,476
2025-04-23	66.700	67.350	66.550	66.950	59.985	106,126
2025-04-22	64.900	65.800	64.450	65.090	58.319	46,022
2025-04-17	64.700	65.200	64.100	64.800	58.059	3,915
2025-04-16	64.700	65.100	64.100	65.050	58.283	4,360
2025-04-15	63.650	65.300	63.650	64.582	57.864	5,720
2025-04-14	63.325	63.850	62.850	63.489	56.884	96,153
2025-04-11	62.100	62.200	61.050	61.750	55.326	103,462
2025-04-10	65.900	65.900	61.300	62.687	56.166	72,963
2025-04-09	58.350	59.150	57.300	58.615	52.518	42,472
2025-04-08	60.300	61.100	58.000	60.788	54.464	20,383
2025-04-07	57.725	61.150	56.100	58.693	52.588	15,337
2025-04-04	66.000	66.100	61.600	62.210	55.739	9,896
2025-04-03	67.500	67.500	66.300	67.118	60.136	11,591
2025-04-02	72.600	72.600	67.700	68.000	60.926	34,060
2025-04-01	72.500	73.550	72.250	73.100	65.496	130,305
2025-03-31	73.300	73.300	71.550	71.778	64.311	12,605
2025-03-28	74.500	74.500	73.600	73.900	66.213	3,490
2025-03-27	74.700	75.250	72.500	74.925	67.131	29,735
2025-03-26	75.225	75.600	74.300	75.160	67.341	10,303
2025-03-25	74.900	76.000	74.900	75.739	67.860	60,776
2025-03-24	74.450	75.600	74.450	74.968	67.169	11,116
2025-03-21	74.450	74.650	73.800	74.150	66.437	15,130
2025-03-20	74.200	74.800	73.550	74.275	66.548	7,758
2025-03-19	73.500	74.500	73.500	74.211	66.491	4,290
2025-03-18	72.850	73.800	71.450	73.680	66.015	13,063
2025-03-17	72.000	72.850	71.900	72.651	65.094	2,006
2025-03-14	69.475	73.050	69.400	72.650	65.093	10,870
2025-03-13	70.200	70.600	69.250	69.866	62.598	6,968
2025-03-12	69.675	70.850	68.550	70.000	62.718	7,231
2025-03-11	70.650	70.800	69.250	69.926	62.652	9,586
2025-03-10	71.425	71.700	70.200	70.608	63.263	9,506
2025-03-07	71.675	71.750	70.750	71.335	63.914	11,198
2025-03-06	70.900	72.250	70.900	71.569	64.124	11,408
2025-03-05	68.950	70.750	68.950	70.500	63.166	70,852
2025-03-04	68.850	68.850	67.850	68.300	61.195	22,389
2025-03-03	68.900	70.000	68.700	69.542	62.308	7,310
2025-02-28	68.600	68.800	67.900	68.678	61.534	11,896
2025-02-27	69.125	69.700	68.450	68.750	61.598	5,921
2025-02-26	69.000	69.600	69.000	69.300	62.091	7,834
2025-02-25	68.700	69.950	68.550	69.028	61.847	3,665
2025-02-24	68.600	69.100	68.350	68.500	61.374	6,746
2025-02-21	68.500	69.000	68.400	68.605	61.469	12,279
2025-02-20	69.025	70.450	68.100	68.500	61.374	11,296
2025-02-19	69.925	70.400	68.900	69.142	61.950	12,931
2025-02-18	69.375	70.000	69.150	69.300	62.091	516,267

← NewerPage 7 of 22 · 1,263 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.