Amundi SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-04 | 60.400 | 61.450 | 59.750 | 61.100 | 54.728 | 240,839 |
| 2024-12-03 | 61.500 | 61.900 | 60.250 | 60.500 | 54.191 | 232,891 |
| 2024-12-02 | 60.500 | 61.750 | 60.300 | 61.400 | 54.997 | 172,729 |
| 2024-11-29 | 60.200 | 61.650 | 60.200 | 61.650 | 55.221 | 218,037 |
| 2024-11-28 | 59.800 | 60.450 | 59.800 | 60.300 | 54.012 | 130,172 |
| 2024-11-27 | 59.650 | 60.100 | 59.350 | 59.800 | 53.564 | 252,040 |
| 2024-11-26 | 61.700 | 62.200 | 60.050 | 60.150 | 53.877 | 342,931 |
| 2024-11-25 | 67.100 | 67.600 | 63.450 | 63.500 | 56.878 | 505,450 |
| 2024-11-22 | 67.400 | 67.800 | 66.300 | 67.200 | 60.192 | 168,673 |
| 2024-11-21 | 66.850 | 67.400 | 66.400 | 67.400 | 60.371 | 136,135 |
| 2024-11-20 | 67.350 | 67.800 | 66.750 | 67.050 | 60.058 | 136,450 |
| 2024-11-19 | 67.500 | 67.900 | 65.600 | 67.200 | 60.192 | 180,826 |
| 2024-11-18 | 67.300 | 67.900 | 67.150 | 67.450 | 60.416 | 125,427 |
| 2024-11-15 | 66.950 | 68.050 | 66.950 | 67.500 | 60.461 | 116,438 |
| 2024-11-14 | 65.950 | 67.550 | 65.900 | 67.200 | 60.192 | 136,130 |
| 2024-11-13 | 66.300 | 66.950 | 65.400 | 65.900 | 59.028 | 146,789 |
| 2024-11-12 | 67.500 | 67.550 | 66.400 | 66.400 | 59.476 | 180,935 |
| 2024-11-11 | 68.000 | 68.550 | 67.850 | 68.550 | 61.401 | 119,808 |
| 2024-11-08 | 67.750 | 68.100 | 67.300 | 67.450 | 60.416 | 187,302 |
| 2024-11-07 | 65.850 | 68.000 | 65.850 | 67.600 | 60.550 | 191,614 |
| 2024-11-06 | 67.700 | 68.500 | 65.850 | 65.850 | 58.983 | 168,239 |
| 2024-11-05 | 66.450 | 67.400 | 66.350 | 67.150 | 60.147 | 118,482 |
| 2024-11-04 | 66.600 | 67.050 | 66.300 | 66.350 | 59.431 | 149,824 |
| 2024-11-01 | 66.550 | 68.000 | 66.550 | 67.350 | 60.326 | 129,435 |
| 2024-10-31 | 68.000 | 68.300 | 66.500 | 66.500 | 59.565 | 218,274 |
| 2024-10-30 | 68.700 | 69.600 | 66.600 | 68.950 | 61.760 | 301,103 |
| 2024-10-29 | 70.600 | 71.150 | 70.350 | 70.700 | 63.327 | 190,588 |
| 2024-10-28 | 69.100 | 70.350 | 68.750 | 70.350 | 63.014 | 133,047 |
| 2024-10-25 | 68.900 | 69.150 | 68.550 | 68.650 | 61.491 | 90,261 |
| 2024-10-24 | 69.000 | 69.350 | 68.700 | 68.900 | 61.715 | 101,808 |
| 2024-10-23 | 69.100 | 69.500 | 68.650 | 68.900 | 61.715 | 129,131 |
| 2024-10-22 | 69.600 | 70.150 | 69.300 | 69.400 | 62.163 | 143,162 |
| 2024-10-21 | 70.500 | 71.000 | 69.600 | 69.950 | 62.655 | 118,231 |
| 2024-10-18 | 70.350 | 70.750 | 70.000 | 70.700 | 63.327 | 89,327 |
| 2024-10-17 | 69.400 | 70.500 | 69.400 | 70.350 | 63.014 | 122,023 |
| 2024-10-16 | 68.300 | 69.400 | 68.300 | 69.400 | 62.163 | 98,282 |
| 2024-10-15 | 67.900 | 68.750 | 67.900 | 68.600 | 61.446 | 148,785 |
| 2024-10-14 | 67.500 | 68.050 | 67.300 | 67.550 | 60.506 | 101,065 |
| 2024-10-11 | 67.000 | 67.450 | 67.000 | 67.450 | 60.416 | 96,653 |
| 2024-10-10 | 67.900 | 68.200 | 67.100 | 67.100 | 60.103 | 148,535 |
| 2024-10-09 | 67.650 | 68.000 | 67.600 | 67.900 | 60.819 | 115,455 |
| 2024-10-08 | 68.100 | 68.450 | 67.600 | 67.700 | 60.640 | 141,925 |
| 2024-10-07 | 67.600 | 69.050 | 67.600 | 68.600 | 61.446 | 165,711 |
| 2024-10-04 | 66.150 | 67.250 | 66.100 | 66.950 | 59.968 | 133,598 |
| 2024-10-03 | 66.900 | 66.900 | 66.050 | 66.100 | 59.207 | 109,622 |
| 2024-10-02 | 66.700 | 67.200 | 66.250 | 67.100 | 60.103 | 116,030 |
| 2024-10-01 | 67.300 | 68.000 | 66.400 | 66.700 | 59.744 | 134,138 |
| 2024-09-30 | 68.900 | 68.900 | 66.250 | 67.050 | 60.058 | 162,924 |
| 2024-09-27 | 69.100 | 69.450 | 68.850 | 69.250 | 62.028 | 147,885 |
| 2024-09-26 | 68.350 | 69.300 | 68.350 | 68.950 | 61.760 | 151,708 |
| 2024-09-25 | 68.000 | 68.650 | 68.000 | 68.050 | 60.953 | 77,587 |
| 2024-09-24 | 68.400 | 68.800 | 68.100 | 68.250 | 61.133 | 143,734 |
| 2024-09-23 | 68.400 | 68.500 | 67.400 | 67.750 | 60.685 | 151,879 |
| 2024-09-20 | 69.600 | 69.750 | 68.000 | 68.250 | 61.133 | 401,773 |
| 2024-09-19 | 68.750 | 69.900 | 68.750 | 69.600 | 62.342 | 199,182 |
| 2024-09-18 | 67.700 | 68.150 | 67.450 | 68.050 | 60.953 | 133,397 |
| 2024-09-17 | 67.650 | 67.950 | 67.250 | 67.700 | 60.640 | 122,381 |
| 2024-09-16 | 67.500 | 67.550 | 66.900 | 67.350 | 60.326 | 94,717 |
| 2024-09-13 | 67.150 | 68.000 | 67.000 | 67.650 | 60.595 | 68,221 |
| 2024-09-12 | 66.750 | 67.450 | 66.700 | 67.000 | 60.013 | 93,240 |
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.