AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	29.035	29.220	28.835	29.105	24.550	16,548
2023-09-20	29.365	29.500	29.190	29.395	24.795	13,083
2023-09-19	29.130	29.360	29.130	29.275	24.694	6,459
2023-09-18	29.380	29.385	28.930	29.030	24.487	12,968
2023-09-15	29.280	29.600	29.160	29.430	24.824	52,379
2023-09-14	28.625	29.230	28.570	29.105	24.550	42,740
2023-09-13	28.300	28.615	28.170	28.580	24.107	11,869
2023-09-12	28.095	28.155	27.990	28.150	23.745	10,606
2023-09-11	27.940	28.160	27.870	27.975	23.597	17,999
2023-09-08	27.700	27.715	27.270	27.675	23.344	32,628
2023-09-07	27.495	27.790	27.455	27.565	23.251	49,275
2023-09-06	27.500	27.650	27.190	27.610	23.289	49,779
2023-09-05	27.525	27.980	27.420	27.815	23.462	17,313
2023-09-04	27.940	28.050	27.630	27.760	23.416	10,375
2023-09-01	27.815	28.155	27.795	27.810	23.458	7,919
2023-08-31	27.980	28.080	27.755	27.755	23.411	16,695
2023-08-30	28.100	28.200	27.865	27.905	23.538	22,612
2023-08-29	27.870	28.000	27.645	27.905	23.538	17,174
2023-08-28	27.580	27.810	27.515	27.755	23.411	6,820
2023-08-25	27.425	27.695	27.345	27.440	23.146	15,471
2023-08-24	27.645	27.650	27.330	27.375	23.091	13,467
2023-08-23	27.450	27.660	27.360	27.370	23.087	9,229
2023-08-22	27.255	27.655	27.255	27.365	23.082	26,636
2023-08-21	27.330	27.445	27.150	27.235	22.973	43,002
2023-08-18	27.200	27.205	26.940	27.205	22.948	29,778
2023-08-17	27.250	27.625	27.240	27.415	23.125	20,257
2023-08-16	27.490	27.600	27.330	27.445	23.150	17,298
2023-08-15	27.875	27.925	27.365	27.570	23.255	25,518
2023-08-14	27.815	28.060	27.790	27.990	23.610	11,827
2023-08-11	28.120	28.125	27.750	27.850	23.492	17,067
2023-08-10	27.905	28.400	27.905	28.200	23.787	38,905
2023-08-09	27.805	27.930	27.690	27.705	23.369	25,870
2023-08-08	27.615	27.705	27.200	27.315	23.040	44,959
2023-08-07	27.380	27.895	27.380	27.680	23.348	37,212
2023-08-04	26.945	27.540	26.890	27.440	23.146	30,043
2023-08-03	27.230	27.325	26.795	26.875	22.669	31,252
2023-08-02	27.600	27.615	27.200	27.395	23.108	27,134
2023-08-01	28.045	28.080	27.700	27.810	23.458	25,796
2023-07-31	28.160	28.170	27.980	28.000	23.618	35,900
2023-07-28	28.300	28.400	28.145	28.225	23.808	18,755
2023-07-27	27.900	28.200	27.900	28.030	23.643	22,393
2023-07-26	27.725	27.790	27.380	27.715	23.378	11,839
2023-07-25	27.775	27.885	27.635	27.795	23.445	10,683
2023-07-24	27.685	27.845	27.590	27.810	23.458	20,337
2023-07-21	27.535	27.725	27.535	27.705	23.369	32,206
2023-07-20	26.820	27.420	26.795	27.315	23.040	23,773
2023-07-19	26.850	26.910	26.475	26.675	22.500	14,420
2023-07-18	26.410	26.635	26.310	26.595	22.433	16,014
2023-07-17	26.360	26.575	26.295	26.460	22.319	13,105
2023-07-14	26.660	26.690	26.320	26.380	22.252	12,108
2023-07-13	26.530	26.790	26.340	26.710	22.530	28,694
2023-07-12	26.025	26.725	26.025	26.545	22.391	46,218
2023-07-11	25.550	25.965	25.550	25.965	21.902	20,959
2023-07-10	25.300	25.600	25.225	25.490	21.501	23,738
2023-07-07	25.400	25.600	25.225	25.225	21.277	29,991
2023-07-06	26.040	26.050	25.330	25.395	21.421	58,403
2023-07-05	26.605	26.715	26.000	26.000	21.931	61,092
2023-07-04	27.320	27.340	26.920	27.115	22.872	14,953
2023-07-03	27.210	27.430	27.190	27.350	23.070	13,610
2023-06-30	26.900	27.265	26.900	27.110	22.867	24,093

← NewerPage 14 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.