AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	33.410	33.410	32.900	33.200	29.731	8,752
2024-06-06	33.040	33.440	33.040	33.420	29.928	11,319
2024-06-05	32.940	33.270	32.890	33.070	29.614	9,521
2024-06-04	33.100	33.100	32.550	32.770	29.346	18,475
2024-06-03	33.360	33.520	33.100	33.100	29.641	2,802
2024-05-31	33.340	33.370	33.090	33.090	29.632	4,022
2024-05-30	33.030	33.160	32.950	33.110	29.650	5,756
2024-05-29	33.290	33.300	32.940	33.070	29.614	20,820
2024-05-28	33.960	33.960	33.290	33.330	29.847	2,816
2024-05-27	33.630	33.720	33.510	33.720	30.196	13,401
2024-05-24	33.080	33.660	32.950	33.630	30.116	43,265
2024-05-23	33.590	33.690	33.340	33.340	29.856	33,788
2024-05-22	33.850	34.120	33.540	33.540	30.035	8,999
2024-05-21	33.610	33.920	33.470	33.920	30.375	9,652
2024-05-20	33.810	33.880	33.740	33.780	30.250	13,000
2024-05-17	33.740	33.760	33.500	33.690	30.169	12,237
2024-05-16	33.450	33.740	33.450	33.510	30.008	10,742
2024-05-15	33.710	33.710	33.340	33.360	29.874	27,132
2024-05-14	33.580	33.580	33.080	33.440	29.946	13,769
2024-05-13	33.870	33.870	33.560	33.710	30.187	9,975
2024-05-10	33.650	33.900	33.610	33.680	30.160	22,651
2024-05-09	33.420	33.540	33.180	33.440	29.946	11,270
2024-05-08	32.870	33.460	32.870	33.320	29.838	16,458
2024-05-07	32.410	32.700	32.410	32.650	29.238	13,711
2024-05-06	31.550	32.300	31.550	32.200	28.835	19,395
2024-05-03	31.770	31.770	31.000	31.470	28.181	69,917
2024-05-02	32.570	32.570	31.820	31.910	28.575	19,160
2024-04-30	32.640	32.770	32.420	32.430	29.041	15,576
2024-04-29	34.100	34.320	34.050	34.100	28.763	30,843
2024-04-26	34.110	34.110	33.780	33.780	28.494	16,679
2024-04-25	34.320	34.320	33.670	33.760	28.477	23,726
2024-04-24	34.810	34.840	34.000	34.230	28.873	15,780
2024-04-23	34.630	34.990	34.540	34.900	29.438	10,854
2024-04-22	34.520	34.600	34.260	34.380	29.000	22,518
2024-04-19	33.670	34.010	33.430	33.940	28.629	16,891
2024-04-18	33.730	34.290	33.690	33.770	28.485	26,686
2024-04-17	33.430	33.770	33.380	33.500	28.257	21,456
2024-04-16	33.360	33.440	33.110	33.250	28.047	25,226
2024-04-15	34.000	34.120	33.790	33.790	28.502	10,520
2024-04-12	33.800	33.900	33.500	33.620	28.359	34,678
2024-04-11	33.940	33.980	33.130	33.490	28.249	44,993
2024-04-10	33.880	33.920	33.480	33.810	28.519	33,307
2024-04-09	34.190	34.320	33.830	33.830	28.536	56,553
2024-04-08	34.140	34.500	34.140	34.360	28.983	7,475
2024-04-05	34.430	34.430	33.980	34.180	28.831	17,631
2024-04-04	35.080	35.180	34.870	34.870	29.413	23,749
2024-04-03	34.820	35.340	34.820	34.910	29.447	8,556
2024-04-02	34.980	35.000	34.560	34.720	29.286	30,494
2024-03-28	34.740	34.850	34.715	34.780	29.337	7,251
2024-03-27	34.840	34.930	34.575	34.730	29.295	36,138
2024-03-26	34.770	34.800	33.840	34.580	29.168	34,308
2024-03-25	34.460	34.660	34.405	34.615	29.198	16,951
2024-03-22	34.785	34.885	34.470	34.470	29.076	5,638
2024-03-21	34.900	35.000	34.500	34.710	29.278	24,516
2024-03-20	34.515	34.655	34.250	34.630	29.211	54,680
2024-03-19	34.395	34.780	34.395	34.585	29.173	16,710
2024-03-18	34.335	34.485	34.085	34.260	28.898	17,107
2024-03-15	34.165	34.460	34.085	34.320	28.949	39,318
2024-03-14	33.825	34.030	33.690	33.970	28.654	7,775
2024-03-13	33.930	34.135	33.800	33.800	28.510	15,429

← NewerPage 11 of 22 · 1,275 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.