Amundi S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-27	73.950	73.950	71.650	71.650	64.185	10
2025-05-26	74.800	74.800	74.800	74.800	67.006	0
2025-05-23	73.250	74.150	72.050	74.150	66.424	194
2025-05-22	72.950	73.100	72.850	73.100	65.484	140
2025-05-21	73.900	73.900	73.900	73.900	66.200	0
2025-05-20	75.150	75.150	75.150	75.150	67.320	0
2025-05-19	72.700	74.300	72.700	74.300	66.559	11
2025-05-16	74.550	74.550	74.550	74.550	66.782	0
2025-05-15	73.350	73.350	72.750	72.750	65.170	190
2025-05-14	75.200	75.200	72.050	72.050	64.543	21
2025-05-13	74.100	74.400	72.400	72.400	64.856	41
2025-05-12	74.050	74.550	74.050	74.550	66.782	117
2025-05-09	74.500	74.500	74.500	74.500	66.738	0
2025-05-08	72.800	72.800	72.650	72.650	65.080	200
2025-05-07	72.150	72.150	71.650	71.900	64.409	166
2025-05-06	70.850	70.850	70.850	70.850	63.468	0
2025-05-05	71.650	72.200	71.650	72.200	64.677	13
2025-05-02	70.350	72.650	70.350	71.650	64.185	1,426
2025-04-30	69.150	69.150	69.150	69.150	61.945	72
2025-04-29	68.850	68.950	68.800	68.950	61.766	84
2025-04-28	69.450	69.450	69.200	69.450	62.214	17
2025-04-25	69.200	69.200	69.200	69.200	61.990	0
2025-04-24	67.000	67.000	67.000	67.000	60.019	31
2025-04-23	67.000	67.300	67.000	67.100	60.109	73
2025-04-22	64.600	65.650	64.600	65.650	58.810	3
2025-04-17	64.250	64.850	64.250	64.750	58.004	34
2025-04-16	64.550	64.550	64.550	64.550	57.824	0
2025-04-15	64.400	64.550	64.400	64.550	57.824	36
2025-04-14	63.250	63.800	63.250	63.800	57.153	434
2025-04-11	62.950	62.950	62.950	62.950	56.391	0
2025-04-10	63.150	63.150	62.950	62.950	56.391	111
2025-04-09	58.400	59.000	57.400	57.400	51.419	225
2025-04-08	58.800	61.100	58.250	61.100	54.734	1,632
2025-04-07	56.250	58.600	56.250	58.350	52.270	1,840
2025-04-04	62.050	62.550	62.050	62.550	56.033	13
2025-04-03	67.550	67.550	67.550	67.550	60.512	150
2025-04-02	67.700	67.950	67.450	67.800	60.736	259
2025-04-01	72.600	73.200	72.600	73.200	65.573	1
2025-03-31	72.650	72.650	71.800	71.800	64.319	378
2025-03-28	73.850	73.850	73.850	73.850	66.155	0
2025-03-27	74.850	74.850	74.750	74.750	66.962	66
2025-03-26	75.150	75.150	75.150	75.150	67.320	0
2025-03-25	75.900	75.900	75.750	75.750	67.857	200
2025-03-24	75.050	75.050	74.750	74.750	66.962	1
2025-03-21	74.100	74.600	74.100	74.200	66.469	7
2025-03-20	74.700	74.700	74.700	74.700	66.917	4
2025-03-19	74.000	74.450	74.000	74.450	66.693	278
2025-03-18	73.450	73.800	73.250	73.800	66.111	47
2025-03-17	72.300	72.750	71.850	72.750	65.170	46
2025-03-14	69.750	72.300	69.750	72.300	64.767	23
2025-03-13	70.000	70.000	70.000	70.000	62.707	0
2025-03-12	70.600	70.600	70.000	70.000	62.707	56
2025-03-11	70.600	70.600	70.600	70.600	63.244	0
2025-03-10	70.600	70.600	70.600	70.600	63.244	0
2025-03-07	71.400	71.400	71.250	71.250	63.826	12
2025-03-06	70.950	72.050	70.950	72.050	64.543	62
2025-03-05	68.600	68.600	68.600	68.600	61.452	0
2025-03-04	68.600	68.600	68.600	68.600	61.452	0
2025-03-03	68.600	68.600	68.600	68.600	61.452	0
2025-02-28	68.450	68.600	68.450	68.600	61.452	250

← NewerPage 7 of 21 · 1,250 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

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.