AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	29.730	29.920	29.115	29.225	24.651	21,883
2023-12-13	30.040	30.095	29.720	29.800	25.136	30,235
2023-12-12	30.095	30.165	29.840	30.025	25.326	54,560
2023-12-11	29.985	30.250	29.890	30.095	25.385	88,869
2023-12-08	29.875	30.030	29.740	30.030	25.330	64,033
2023-12-07	29.625	29.925	29.550	29.855	25.183	47,660
2023-12-06	29.420	29.800	29.330	29.630	24.993	23,485
2023-12-05	29.110	29.310	29.065	29.185	24.618	22,357
2023-12-04	28.855	29.090	28.825	29.080	24.529	41,724
2023-12-01	29.020	29.170	28.880	28.880	24.360	46,124
2023-11-30	28.605	28.660	28.445	28.550	24.082	9,697
2023-11-29	28.445	28.595	28.250	28.470	24.015	10,094
2023-11-28	28.400	28.570	28.355	28.520	24.057	7,078
2023-11-27	28.400	28.480	28.325	28.325	23.892	25,584
2023-11-24	28.390	28.660	28.390	28.490	24.031	42,675
2023-11-23	28.215	28.340	28.210	28.270	23.846	3,024
2023-11-22	28.400	28.480	28.200	28.275	23.850	9,466
2023-11-21	28.200	28.245	28.055	28.235	23.816	34,958
2023-11-20	28.470	28.490	28.260	28.300	23.871	13,826
2023-11-17	28.105	28.425	28.055	28.420	23.972	18,202
2023-11-16	27.940	28.115	27.900	28.005	23.622	8,532
2023-11-15	28.215	28.215	27.890	27.890	23.525	7,607
2023-11-14	28.085	28.260	27.960	28.080	23.686	10,163
2023-11-13	27.850	28.155	27.850	28.020	23.635	9,927
2023-11-10	27.825	27.965	27.585	27.680	23.348	8,713
2023-11-09	27.615	27.720	27.395	27.720	23.382	9,507
2023-11-08	27.115	27.760	27.080	27.685	23.352	23,466
2023-11-07	27.690	27.745	27.360	27.395	23.108	16,311
2023-11-06	28.215	28.230	27.725	27.795	23.445	9,122
2023-11-03	28.395	28.395	27.285	28.215	23.799	37,377
2023-11-02	28.470	28.675	28.370	28.490	24.031	13,086
2023-11-01	28.130	28.330	27.980	28.240	23.821	7,151
2023-10-31	27.945	28.045	27.885	27.910	23.542	6,309
2023-10-30	27.545	27.970	27.535	27.875	23.513	14,274
2023-10-27	27.700	27.840	27.490	27.490	23.188	19,941
2023-10-26	27.425	27.565	27.115	27.460	23.163	15,105
2023-10-25	27.370	27.650	27.325	27.625	23.302	7,178
2023-10-24	27.285	27.380	27.175	27.370	23.087	13,297
2023-10-23	27.260	27.320	26.945	27.280	23.011	33,486
2023-10-20	27.485	27.515	27.145	27.190	22.935	28,432
2023-10-19	27.775	27.915	27.605	27.915	23.546	16,477
2023-10-18	28.360	28.450	28.070	28.110	23.711	8,772
2023-10-17	28.020	28.320	28.020	28.320	23.888	11,238
2023-10-16	28.235	28.235	27.985	28.075	23.681	9,746
2023-10-13	28.405	28.420	27.825	27.965	23.589	21,020
2023-10-12	28.635	28.640	28.285	28.395	23.951	20,172
2023-10-11	28.305	28.640	28.300	28.520	24.057	11,992
2023-10-10	28.130	28.420	28.125	28.355	23.918	34,533
2023-10-09	27.855	28.005	27.630	27.905	23.538	27,541
2023-10-06	27.470	28.010	27.470	28.010	23.627	13,244
2023-10-05	27.275	27.445	27.165	27.350	23.070	22,702
2023-10-04	27.085	27.315	26.955	27.240	22.977	19,662
2023-10-03	27.435	27.740	27.340	27.340	23.061	12,194
2023-10-02	28.195	28.285	27.500	27.640	23.314	26,984
2023-09-29	28.255	28.395	28.010	28.210	23.795	13,977
2023-09-28	28.350	28.405	28.110	28.395	23.951	13,761
2023-09-27	28.380	28.470	28.170	28.325	23.892	21,300
2023-09-26	28.625	28.760	28.510	28.620	24.141	18,882
2023-09-25	28.650	28.880	28.450	28.650	24.166	14,524
2023-09-22	28.775	28.950	28.730	28.800	24.293	10,366

← NewerPage 13 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.