AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	27.320	27.650	27.320	27.485	21.816	27,861
2023-01-06	26.850	27.300	26.850	27.250	21.629	8,981
2023-01-05	26.890	26.965	26.620	26.815	21.284	14,498
2023-01-04	26.885	27.500	26.885	27.500	21.828	37,896
2023-01-03	26.620	26.825	26.500	26.755	21.236	39,898
2023-01-02	26.220	27.415	26.150	27.415	21.760	6,348
2022-12-30	26.245	26.305	26.180	26.250	20.835	5,582
2022-12-29	26.135	26.455	26.135	26.415	20.966	11,866
2022-12-28	26.555	26.565	26.285	26.455	20.998	14,486
2022-12-27	26.680	26.750	26.480	26.750	21.232	9,569
2022-12-23	26.540	26.570	26.380	26.535	21.062	4,471
2022-12-22	26.735	26.770	26.490	26.740	21.224	14,635
2022-12-21	26.430	26.860	26.325	26.860	21.320	19,715
2022-12-20	26.095	26.460	26.015	26.315	20.887	7,358
2022-12-19	26.170	26.410	26.160	26.410	20.962	35,527
2022-12-16	26.240	26.290	26.000	26.175	20.776	19,968
2022-12-15	27.070	27.070	25.910	25.995	20.633	19,052
2022-12-14	27.305	27.305	26.980	26.980	21.415	11,908
2022-12-13	27.185	27.650	27.185	27.575	21.887	16,908
2022-12-12	27.270	27.500	27.075	27.500	21.828	2,455
2022-12-09	27.210	27.400	27.000	27.270	21.645	10,221
2022-12-08	27.265	27.265	26.800	26.990	21.423	13,732
2022-12-07	27.475	27.520	27.200	27.200	21.589	16,284
2022-12-06	27.450	27.595	27.330	27.330	21.693	20,255
2022-12-05	27.270	27.470	27.000	27.000	21.431	6,977
2022-12-02	27.120	27.400	27.025	27.400	21.748	12,240
2022-12-01	27.105	27.500	26.865	27.295	21.665	9,625
2022-11-30	27.495	27.495	26.885	27.175	21.570	8,929
2022-11-29	27.000	27.465	27.000	27.250	21.629	6,967
2022-11-28	27.185	27.230	26.895	27.230	21.613	30,822
2022-11-25	27.350	27.405	27.155	27.190	21.582	7,751
2022-11-24	27.300	27.580	27.300	27.430	21.772	12,283
2022-11-23	27.260	27.275	27.070	27.220	21.605	4,374
2022-11-22	26.995	27.345	26.985	27.335	21.697	20,375
2022-11-21	27.030	27.125	26.900	26.940	21.383	17,524
2022-11-18	26.895	27.235	26.830	26.970	21.407	22,837
2022-11-17	26.825	26.825	26.245	26.790	21.264	16,755
2022-11-16	26.540	26.940	26.540	26.855	21.316	23,896
2022-11-15	26.750	26.780	26.385	26.780	21.256	11,258
2022-11-14	26.670	26.950	26.625	26.625	21.133	7,659
2022-11-11	26.500	26.910	26.500	26.625	21.133	20,335
2022-11-10	26.440	26.780	26.435	26.780	21.256	20,134
2022-11-09	26.600	26.675	26.105	26.410	20.962	62,686
2022-11-08	26.395	26.550	26.385	26.455	20.998	14,657
2022-11-07	26.080	26.720	26.080	26.635	21.141	44,734
2022-11-04	25.690	26.150	25.480	25.840	20.510	32,004
2022-11-03	24.940	25.810	24.940	25.750	20.439	40,942
2022-11-02	25.460	25.500	25.010	25.210	20.010	22,085
2022-11-01	25.270	25.500	25.265	25.500	20.240	13,303
2022-10-31	24.805	25.105	24.805	24.920	19.780	13,807
2022-10-28	24.530	24.970	24.500	24.785	19.673	9,860
2022-10-27	24.835	25.070	24.660	24.975	19.823	18,535
2022-10-26	24.910	24.910	24.785	24.830	19.708	21,686
2022-10-25	25.035	25.035	24.565	25.000	19.843	5,935
2022-10-24	24.580	24.940	24.400	24.860	19.732	21,486
2022-10-21	24.200	24.230	23.910	24.225	19.228	79,996
2022-10-20	24.400	24.470	24.250	24.250	19.248	10,051
2022-10-19	24.245	24.505	24.150	24.340	19.319	7,062
2022-10-18	24.115	24.325	23.895	23.895	18.966	10,979
2022-10-17	23.850	24.140	23.710	23.800	18.891	13,614

← NewerPage 17 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.