AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	34.380	34.430	34.000	34.390	30.796	45,626
2024-08-29	34.390	34.450	34.250	34.310	30.725	16,860
2024-08-28	34.200	34.440	34.140	34.300	30.716	7,519
2024-08-27	34.010	34.180	34.010	34.040	30.483	6,490
2024-08-26	33.850	33.980	33.850	33.980	30.429	5,855
2024-08-23	33.640	33.980	33.640	33.930	30.384	22,544
2024-08-22	33.490	33.730	33.490	33.580	30.071	14,433
2024-08-21	33.500	33.560	33.440	33.520	30.017	18,017
2024-08-20	33.480	33.520	33.350	33.500	29.999	9,747
2024-08-19	33.390	33.550	33.260	33.490	29.990	16,896
2024-08-16	33.210	33.390	33.150	33.390	29.901	33,321
2024-08-15	32.770	33.220	32.680	33.110	29.650	21,952
2024-08-14	32.670	32.760	32.450	32.760	29.337	6,667
2024-08-13	32.530	32.600	32.180	32.430	29.041	10,556
2024-08-12	32.800	32.800	32.190	32.390	29.005	24,149
2024-08-09	32.150	32.720	32.120	32.560	29.157	7,666
2024-08-08	32.000	32.220	31.680	32.180	28.817	4,684
2024-08-07	31.620	32.160	31.570	32.060	28.710	87,374
2024-08-06	31.550	31.680	31.120	31.310	28.038	28,294
2024-08-05	31.220	31.700	31.000	31.410	28.128	39,783
2024-08-02	32.180	33.000	31.940	32.270	28.898	74,445
2024-08-01	32.190	32.210	31.540	31.820	28.495	26,075
2024-07-31	32.710	32.940	32.500	32.500	29.104	8,986
2024-07-30	32.400	32.770	32.350	32.650	29.238	11,642
2024-07-29	32.740	32.740	32.120	32.180	28.817	8,998
2024-07-26	32.120	32.500	32.120	32.500	29.104	10,908
2024-07-25	31.800	32.220	31.640	32.200	28.835	14,560
2024-07-24	32.020	32.240	31.770	32.120	28.763	11,709
2024-07-23	32.490	32.520	32.250	32.390	29.005	7,351
2024-07-22	32.000	32.390	31.960	32.250	28.880	8,591
2024-07-19	32.110	32.170	31.900	31.960	28.620	13,946
2024-07-18	32.180	32.380	31.990	32.270	28.898	8,566
2024-07-17	31.850	32.100	31.770	32.020	28.674	8,858
2024-07-16	31.850	32.020	31.780	32.020	28.674	17,100
2024-07-15	32.070	32.350	31.970	32.220	28.853	18,797
2024-07-12	32.140	32.590	32.110	32.260	28.889	32,859
2024-07-11	31.970	32.120	31.920	32.110	28.755	38,601
2024-07-10	31.800	32.100	31.640	32.010	28.665	13,909
2024-07-09	31.850	31.900	31.500	31.660	28.352	21,881
2024-07-08	31.850	32.450	31.810	32.000	28.656	24,435
2024-07-05	32.230	32.300	31.790	31.980	28.638	45,685
2024-07-04	31.950	32.360	31.950	32.040	28.692	12,278
2024-07-03	31.360	31.900	31.350	31.700	28.387	31,949
2024-07-02	30.950	31.200	30.660	31.160	27.904	23,956
2024-07-01	31.600	31.700	31.260	31.290	28.020	28,372
2024-06-28	30.720	30.720	30.400	30.530	27.340	20,038
2024-06-27	30.560	30.560	30.020	30.410	27.232	30,112
2024-06-26	30.860	30.920	30.360	30.680	27.474	83,757
2024-06-25	31.000	31.000	30.580	30.780	27.564	9,373
2024-06-24	30.670	30.940	30.500	30.930	27.698	18,471
2024-06-21	30.960	31.120	30.450	30.540	27.349	8,849
2024-06-20	30.830	30.960	30.640	30.960	27.725	7,206
2024-06-19	30.700	30.700	30.410	30.480	27.295	38,126
2024-06-18	30.340	30.600	30.080	30.520	27.331	25,071
2024-06-17	29.530	30.250	29.500	30.020	26.883	48,569
2024-06-14	30.690	30.690	29.060	29.380	26.310	72,259
2024-06-13	32.300	32.310	30.760	30.960	27.725	56,994
2024-06-12	31.940	32.280	31.940	32.240	28.871	20,778
2024-06-11	32.400	32.610	31.780	31.840	28.513	42,351
2024-06-10	32.390	32.640	32.080	32.340	28.960	53,474

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.3200 EUR
2025-05-05	2.1500 EUR
2024-04-30	1.9800 EUR
2023-05-08	1.7000 EUR
2022-05-06	1.5400 EUR
2021-05-07	1.4300 EUR
2020-07-07	0.7300 EUR
2020-05-11	1.4300 EUR
2019-05-02	1.3400 EUR

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