Amundi SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-08	84.200	84.600	83.750	84.600	80.375	120,621
2026-05-07	84.600	85.400	84.400	84.600	80.375	141,600
2026-05-06	82.800	84.600	82.350	83.950	79.757	165,707
2026-05-05	82.050	83.350	82.000	83.350	79.187	134,291
2026-05-04	82.200	83.100	81.250	81.900	77.810	142,364
2026-04-30	80.500	82.500	79.950	82.200	78.095	263,922
2026-04-29	77.000	81.200	76.900	81.150	77.097	406,528
2026-04-28	76.650	77.000	75.900	75.950	72.157	143,921
2026-04-27	76.700	77.100	76.250	76.550	72.727	93,220
2026-04-24	76.850	76.900	75.900	76.450	72.632	96,144
2026-04-23	77.100	77.700	76.600	77.250	73.392	122,261
2026-04-22	77.800	78.200	77.250	77.250	73.392	101,394
2026-04-21	77.800	78.600	77.450	77.850	73.962	96,153
2026-04-20	78.000	78.200	77.300	77.750	73.867	110,606
2026-04-17	76.850	79.350	76.750	79.050	75.102	127,922
2026-04-16	77.800	77.950	76.550	76.900	73.060	109,512
2026-04-15	77.600	78.100	77.350	77.500	73.630	101,012
2026-04-14	76.200	77.650	76.050	77.600	73.725	166,905
2026-04-13	74.800	75.850	74.400	75.650	71.872	160,505
2026-04-10	75.150	76.650	75.000	75.500	71.729	145,862
2026-04-09	75.450	75.700	74.800	75.700	71.919	118,729
2026-04-08	75.250	76.800	75.000	75.250	71.492	206,348
2026-04-07	74.200	74.800	72.100	72.200	68.594	183,008
2026-04-02	74.800	75.000	73.600	74.100	70.399	163,581
2026-04-01	75.550	76.450	75.200	75.850	72.062	167,416
2026-03-31	73.200	73.800	72.700	73.350	69.687	222,465
2026-03-30	72.650	73.350	72.200	73.050	69.402	137,318
2026-03-27	72.800	73.250	71.850	72.650	69.022	130,820
2026-03-26	72.500	73.150	72.300	72.600	68.974	125,176
2026-03-25	72.600	73.950	72.600	73.250	69.592	149,755
2026-03-24	72.000	72.400	71.250	71.750	68.167	223,337
2026-03-23	70.400	73.600	69.350	72.100	68.499	187,368
2026-03-20	73.500	73.800	71.450	71.600	68.024	311,822
2026-03-19	73.650	74.050	72.900	73.000	69.354	127,962
2026-03-18	75.100	75.700	73.900	74.550	70.827	141,532
2026-03-17	74.000	75.150	73.850	74.300	70.589	107,374
2026-03-16	73.900	74.650	73.500	74.150	70.447	108,822
2026-03-13	73.600	74.700	72.900	74.100	70.399	150,609
2026-03-12	74.500	75.000	73.600	74.250	70.542	150,423
2026-03-11	75.550	75.950	74.900	75.000	71.254	127,741
2026-03-10	75.450	76.950	75.450	75.900	72.110	173,365
2026-03-09	72.800	74.100	72.200	74.100	70.399	155,072
2026-03-06	76.000	76.500	73.950	74.900	71.159	165,128
2026-03-05	77.400	77.600	75.400	75.600	71.824	206,462
2026-03-04	77.000	78.250	76.450	77.800	73.915	147,923
2026-03-03	78.950	78.950	76.000	77.200	73.345	179,816
2026-03-02	79.000	80.250	78.000	79.850	75.862	169,891
2026-02-27	81.350	82.100	80.800	81.050	77.002	270,752
2026-02-26	80.000	81.400	79.500	81.400	77.335	173,527
2026-02-25	79.250	80.000	79.200	80.000	76.005	103,522
2026-02-24	79.000	79.400	78.150	78.950	75.007	86,111
2026-02-23	79.200	79.750	78.800	79.100	75.150	114,257
2026-02-20	78.200	79.300	77.850	79.300	75.340	99,971
2026-02-19	77.850	78.900	77.300	77.750	73.867	124,935
2026-02-18	76.900	78.400	76.600	77.950	74.057	118,196
2026-02-17	75.800	76.900	75.750	76.900	73.060	220,335
2026-02-16	76.400	76.650	76.000	76.000	72.205	119,933
2026-02-13	76.400	76.600	75.250	75.900	72.110	174,731
2026-02-12	78.000	79.000	76.400	76.400	72.585	183,436
2026-02-11	78.500	79.100	77.250	77.250	73.392	241,174

← NewerPage 3 of 22 · 1,288 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.