AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	28.270	28.515	28.110	28.110	22.312	13,567
2023-03-31	28.400	28.400	27.915	28.210	22.391	11,116
2023-03-30	28.080	28.490	28.075	28.315	22.475	17,642
2023-03-29	27.455	27.915	27.455	27.850	22.105	10,487
2023-03-28	27.385	27.440	26.920	27.270	21.645	32,428
2023-03-27	27.365	27.365	26.895	26.895	21.347	28,766
2023-03-24	26.980	27.005	26.295	26.670	21.169	39,437
2023-03-23	27.435	27.515	26.890	27.225	21.609	38,280
2023-03-22	27.535	27.785	27.490	27.525	21.847	10,512
2023-03-21	27.090	27.810	27.070	27.670	21.963	41,462
2023-03-20	25.405	26.855	24.620	26.650	21.153	290,558
2023-03-17	27.090	27.495	25.925	26.015	20.649	26,980
2023-03-16	27.075	27.120	26.365	26.870	21.328	30,198
2023-03-15	27.705	27.820	26.035	26.345	20.911	58,892
2023-03-14	27.575	28.040	27.120	27.750	22.026	55,904
2023-03-13	29.075	29.090	27.545	27.725	22.006	80,655
2023-03-10	29.340	29.510	29.085	29.390	23.328	22,988
2023-03-09	30.195	30.240	30.015	30.070	23.867	17,116
2023-03-08	30.015	30.280	29.890	30.140	23.923	11,261
2023-03-07	30.025	30.200	29.980	29.980	23.796	4,727
2023-03-06	30.100	30.160	29.945	30.070	23.867	35,997
2023-03-03	29.655	29.960	29.500	29.925	23.752	18,748
2023-03-02	29.735	29.985	29.510	29.605	23.498	23,025
2023-03-01	30.065	30.200	29.635	29.800	23.653	34,939
2023-02-28	29.280	30.195	29.230	29.875	23.713	27,071
2023-02-27	28.910	29.560	28.895	29.345	23.292	49,634
2023-02-24	28.840	28.840	28.260	28.375	22.522	25,341
2023-02-23	28.320	29.115	28.260	28.675	22.760	19,144
2023-02-22	28.070	28.070	27.660	27.780	22.050	32,342
2023-02-21	28.285	28.350	27.970	28.145	22.340	17,511
2023-02-20	28.555	28.555	28.225	28.325	22.482	12,764
2023-02-17	28.170	28.395	28.035	28.325	22.482	22,891
2023-02-16	28.280	28.390	28.165	28.250	22.423	23,579
2023-02-15	28.155	28.330	28.065	28.190	22.375	17,047
2023-02-14	28.590	28.590	28.270	28.270	22.439	11,478
2023-02-13	28.470	28.595	28.400	28.435	22.570	5,028
2023-02-10	28.705	28.800	28.300	28.465	22.594	10,920
2023-02-09	28.910	28.960	28.690	28.710	22.788	144,407
2023-02-08	28.630	28.795	28.485	28.485	22.609	25,125
2023-02-07	28.575	28.575	28.330	28.430	22.566	5,782
2023-02-06	28.510	28.510	28.220	28.500	22.621	12,404
2023-02-03	28.750	28.755	28.550	28.580	22.685	13,192
2023-02-02	28.775	28.900	28.600	28.875	22.919	28,995
2023-02-01	28.630	28.900	28.500	28.630	22.725	8,368
2023-01-31	28.660	28.660	28.360	28.600	22.701	12,981
2023-01-30	28.560	28.750	28.410	28.680	22.764	10,152
2023-01-27	28.725	28.740	28.550	28.600	22.701	5,339
2023-01-26	28.685	28.760	28.490	28.690	22.772	14,986
2023-01-25	28.400	28.550	28.250	28.550	22.661	29,788
2023-01-24	28.150	28.340	28.145	28.315	22.475	15,177
2023-01-23	28.320	28.500	27.890	28.015	22.236	18,469
2023-01-20	28.155	28.350	28.095	28.290	22.455	12,674
2023-01-19	28.135	28.290	27.870	27.915	22.157	12,789
2023-01-18	28.050	28.425	27.980	28.290	22.455	18,582
2023-01-17	28.230	28.230	27.890	28.025	22.244	22,342
2023-01-16	28.085	28.250	27.995	28.095	22.300	9,587
2023-01-13	27.895	28.010	27.725	27.810	22.074	14,553
2023-01-12	27.525	27.980	27.485	27.770	22.042	7,200
2023-01-11	27.455	27.455	27.230	27.310	21.677	9,377
2023-01-10	27.345	27.560	27.330	27.560	21.875	17,388

← NewerPage 16 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.