AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	26.945	26.975	26.800	26.855	22.652	37,645
2023-06-28	27.000	27.010	26.800	26.800	22.606	17,810
2023-06-27	26.775	26.845	26.505	26.700	22.522	8,273
2023-06-26	26.415	26.605	25.950	26.605	22.441	11,970
2023-06-23	26.050	26.590	25.860	26.590	22.429	27,409
2023-06-22	26.160	26.335	25.950	26.240	22.134	26,637
2023-06-21	26.290	26.420	26.200	26.355	22.231	25,386
2023-06-20	26.325	26.525	26.225	26.225	22.121	27,478
2023-06-19	26.525	26.680	26.230	26.285	22.172	44,508
2023-06-16	26.520	26.800	26.490	26.490	22.344	10,446
2023-06-15	26.625	26.625	26.245	26.440	22.302	21,126
2023-06-14	26.420	26.900	26.420	26.865	22.661	13,874
2023-06-13	26.195	26.525	26.050	26.525	22.374	35,729
2023-06-12	26.700	26.760	26.265	26.335	22.214	23,826
2023-06-09	27.080	27.080	26.475	26.615	22.450	14,045
2023-06-08	27.290	27.355	26.950	26.950	22.732	3,931
2023-06-07	27.300	27.300	26.995	27.260	22.994	6,309
2023-06-06	27.130	27.335	27.080	27.170	22.918	21,377
2023-06-05	27.350	27.555	27.065	27.200	22.943	14,377
2023-06-02	26.995	27.370	26.935	27.355	23.074	38,965
2023-06-01	26.625	26.890	26.610	26.890	22.682	16,417
2023-05-31	26.800	27.140	26.400	26.590	22.429	9,416
2023-05-30	27.080	27.325	26.945	27.075	22.838	17,487
2023-05-29	27.320	27.355	27.160	27.355	23.074	3,103
2023-05-26	27.015	27.200	26.495	27.000	22.775	13,564
2023-05-25	27.000	27.155	26.600	27.075	22.838	22,799
2023-05-24	27.615	27.630	26.950	27.265	22.998	17,888
2023-05-23	27.710	27.940	27.690	27.860	23.500	8,253
2023-05-22	27.665	27.800	27.580	27.770	23.424	7,045
2023-05-19	27.690	27.955	27.470	27.720	23.382	7,325
2023-05-18	27.780	27.950	27.720	27.855	23.496	3,432
2023-05-17	27.605	27.640	27.530	27.530	23.222	5,581
2023-05-16	27.575	27.910	27.500	27.720	23.382	21,881
2023-05-15	27.415	27.800	27.340	27.650	23.323	27,818
2023-05-12	27.190	27.300	26.945	27.035	22.804	20,840
2023-05-11	27.235	27.315	26.745	27.025	22.796	22,037
2023-05-10	27.650	27.685	27.000	27.155	22.905	27,104
2023-05-09	27.500	27.565	27.300	27.565	23.251	13,035
2023-05-08	27.365	27.670	27.260	27.670	23.340	54,868
2023-05-05	28.525	28.965	28.470	28.810	22.867	8,829
2023-05-04	28.665	28.665	28.025	28.215	22.395	34,654
2023-05-03	28.980	28.980	28.715	28.820	22.875	13,293
2023-05-02	29.590	29.590	28.725	28.805	22.863	15,705
2023-04-28	29.645	29.645	29.160	29.605	23.498	21,879
2023-04-27	29.330	29.560	29.165	29.490	23.407	15,570
2023-04-26	29.210	29.375	28.970	29.300	23.256	18,108
2023-04-25	29.150	29.300	28.935	29.250	23.217	22,834
2023-04-24	29.270	29.380	29.225	29.355	23.300	5,069
2023-04-21	29.275	29.440	29.125	29.230	23.201	10,101
2023-04-20	29.410	29.510	29.080	29.315	23.268	14,508
2023-04-19	28.900	29.425	28.900	29.320	23.272	23,972
2023-04-18	28.610	28.895	28.510	28.800	22.859	5,535
2023-04-17	28.730	28.785	28.185	28.365	22.514	56,957
2023-04-14	28.960	28.990	28.615	28.695	22.776	10,564
2023-04-13	29.150	29.280	28.985	29.105	23.102	13,762
2023-04-12	29.110	29.185	28.860	29.185	23.165	18,029
2023-04-11	28.915	29.010	28.865	28.910	22.947	5,624
2023-04-06	28.465	28.840	28.465	28.700	22.780	13,781
2023-04-05	28.510	28.510	28.165	28.280	22.447	14,858
2023-04-04	28.340	28.765	28.270	28.270	22.439	14,820

← NewerPage 15 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.