AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	33.375	33.990	33.260	33.950	28.637	33,955
2024-03-11	33.210	33.320	32.865	33.315	28.101	14,876
2024-03-08	33.120	33.560	33.120	33.480	28.241	23,304
2024-03-07	32.745	33.140	32.745	33.065	27.890	25,468
2024-03-06	32.775	32.895	32.650	32.780	27.650	19,206
2024-03-05	32.600	32.770	32.480	32.690	27.574	20,619
2024-03-04	32.295	32.655	32.280	32.580	27.481	17,018
2024-03-01	32.895	32.940	32.315	32.315	27.258	18,635
2024-02-29	32.805	33.100	32.715	32.910	27.760	27,502
2024-02-28	32.535	32.810	32.480	32.715	27.595	19,235
2024-02-27	32.365	32.580	32.340	32.415	27.342	74,263
2024-02-26	32.250	32.495	32.225	32.340	27.279	20,048
2024-02-23	32.070	32.405	31.875	32.270	27.220	27,491
2024-02-22	32.285	32.375	31.970	32.030	27.017	39,613
2024-02-21	31.215	31.450	31.125	31.210	26.326	12,331
2024-02-20	31.025	31.190	30.990	31.185	26.305	13,685
2024-02-19	31.020	31.100	30.805	31.045	26.187	8,943
2024-02-16	30.835	31.080	30.640	31.015	26.161	72,875
2024-02-15	30.745	30.820	30.560	30.820	25.997	31,244
2024-02-14	30.585	30.735	30.555	30.675	25.874	22,412
2024-02-13	30.760	30.900	30.550	30.600	25.811	22,172
2024-02-12	30.175	30.665	30.140	30.665	25.866	8,970
2024-02-09	30.000	30.115	29.915	29.950	25.263	8,631
2024-02-08	30.360	30.390	30.080	30.120	25.406	14,634
2024-02-07	30.610	30.695	30.415	30.485	25.714	51,928
2024-02-06	30.485	30.770	30.485	30.670	25.870	31,458
2024-02-05	30.515	30.585	30.205	30.450	25.685	36,173
2024-02-02	30.560	30.580	30.320	30.580	25.794	20,671
2024-02-01	30.990	31.120	30.400	30.530	25.752	23,654
2024-01-31	31.445	31.505	31.075	31.155	26.279	21,417
2024-01-30	31.045	31.240	31.005	31.170	26.292	17,347
2024-01-29	31.015	31.115	30.865	31.065	26.203	4,731
2024-01-26	30.875	31.145	30.875	30.885	26.052	9,448
2024-01-25	30.790	30.910	30.650	30.720	25.912	11,598
2024-01-24	30.590	30.985	30.520	30.985	26.136	11,816
2024-01-23	30.730	30.785	30.455	30.620	25.828	19,240
2024-01-22	30.765	30.800	30.580	30.750	25.938	45,959
2024-01-19	30.125	30.590	30.125	30.590	25.803	39,842
2024-01-18	29.560	30.045	29.525	29.935	25.250	27,921
2024-01-17	29.375	29.560	29.175	29.560	24.934	11,370
2024-01-16	29.145	29.640	29.135	29.640	25.001	53,790
2024-01-15	29.510	29.695	29.300	29.455	24.845	14,044
2024-01-12	29.510	29.595	29.370	29.455	24.845	10,210
2024-01-11	29.705	29.765	29.190	29.205	24.635	24,614
2024-01-10	29.600	29.680	29.460	29.550	24.926	6,313
2024-01-09	29.810	29.835	29.490	29.680	25.035	23,431
2024-01-08	29.880	29.950	29.730	29.945	25.259	41,894
2024-01-05	29.775	29.935	29.485	29.900	25.221	6,149
2024-01-04	29.730	30.010	29.720	29.960	25.271	9,458
2024-01-03	30.095	30.095	29.585	29.685	25.039	15,237
2024-01-02	29.765	29.945	29.615	29.755	25.098	11,419
2023-12-29	29.540	29.585	29.455	29.490	24.875	5,434
2023-12-28	29.745	29.750	29.435	29.455	24.845	9,401
2023-12-27	29.610	29.705	29.525	29.565	24.938	10,387
2023-12-22	29.720	29.830	29.590	29.675	25.031	8,785
2023-12-21	29.570	29.595	29.425	29.495	24.879	12,473
2023-12-20	29.500	29.525	29.315	29.380	24.782	29,284
2023-12-19	29.000	29.370	28.990	29.300	24.715	31,563
2023-12-18	29.220	29.410	29.065	29.145	24.584	15,406
2023-12-15	29.425	29.575	29.190	29.200	24.630	22,345

← NewerPage 12 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.