AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	23.790	24.000	23.545	23.680	18.796	30,805
2022-10-13	22.450	23.355	22.400	23.265	18.466	23,522
2022-10-12	22.925	22.925	22.500	22.575	17.918	45,865
2022-10-11	22.945	23.155	22.800	23.155	18.379	8,987
2022-10-10	22.950	23.315	22.950	23.105	18.339	60,745
2022-10-07	23.260	23.365	23.050	23.050	18.296	6,491
2022-10-06	23.495	23.500	23.050	23.050	18.296	8,323
2022-10-05	23.485	23.495	23.320	23.495	18.649	13,204
2022-10-04	22.700	23.745	22.695	23.745	18.847	79,516
2022-10-03	22.105	22.350	21.830	22.350	17.740	11,914
2022-09-30	22.540	22.670	22.320	22.600	17.938	5,116
2022-09-29	22.800	22.800	22.185	22.270	17.676	14,624
2022-09-28	23.100	23.100	22.600	23.000	18.256	18,068
2022-09-27	23.630	23.760	23.360	23.445	18.609	24,207
2022-09-26	23.690	23.820	23.380	23.695	18.807	15,385
2022-09-23	24.620	24.630	23.875	23.960	19.018	24,567
2022-09-22	24.570	25.000	24.510	24.510	19.454	12,515
2022-09-21	24.500	24.925	24.495	24.925	19.784	9,612
2022-09-20	25.270	25.305	24.865	24.865	19.736	5,132
2022-09-19	24.935	25.275	24.790	24.975	19.823	34,973
2022-09-16	25.230	25.550	25.100	25.550	20.280	19,968
2022-09-15	25.175	25.550	25.175	25.300	20.081	17,804
2022-09-14	25.280	25.425	25.055	25.320	20.097	33,234
2022-09-13	25.600	25.800	25.380	25.410	20.169	24,523
2022-09-12	25.000	25.545	25.000	25.480	20.224	41,459
2022-09-09	24.420	24.945	24.420	24.810	19.692	28,114
2022-09-08	24.220	24.395	23.965	24.285	19.276	16,021
2022-09-07	23.570	23.790	23.465	23.670	18.788	11,044
2022-09-06	23.585	23.900	23.585	23.660	18.780	9,869
2022-09-05	23.305	23.580	23.270	23.580	18.716	3,052
2022-09-02	23.480	24.055	23.470	24.025	19.069	12,577
2022-09-01	23.435	23.435	23.195	23.340	18.526	25,813
2022-08-31	23.540	23.715	23.380	23.500	18.653	43,361
2022-08-30	23.430	23.825	23.415	23.430	18.597	9,402
2022-08-29	23.300	23.365	22.990	23.205	18.419	11,052
2022-08-26	23.810	23.855	23.315	23.315	18.506	130,207
2022-08-25	23.810	23.890	23.565	23.565	18.704	5,040
2022-08-24	23.850	23.850	23.565	23.615	18.744	12,203
2022-08-23	23.655	24.015	23.615	23.750	18.851	13,589
2022-08-22	24.090	24.090	23.545	23.710	18.819	31,083
2022-08-19	24.340	24.375	24.005	24.375	19.347	62,898
2022-08-18	24.495	24.495	24.275	24.300	19.288	13,946
2022-08-17	24.800	24.800	24.330	24.335	19.315	16,275
2022-08-16	24.680	24.820	24.600	24.600	19.526	79,135
2022-08-15	24.390	24.490	24.280	24.385	19.355	10,382
2022-08-12	24.385	24.560	24.265	24.265	19.260	11,400
2022-08-11	24.185	24.405	24.185	24.200	19.208	10,271
2022-08-10	23.900	24.230	23.900	24.155	19.173	15,651
2022-08-09	23.845	24.150	23.755	23.755	18.855	22,153
2022-08-08	23.800	24.000	23.525	23.655	18.776	24,298
2022-08-05	23.185	23.620	23.120	23.410	18.581	13,315
2022-08-04	23.315	23.430	23.165	23.430	18.597	26,871
2022-08-03	23.220	23.505	23.070	23.400	18.573	34,549
2022-08-02	22.245	22.290	22.100	22.220	17.637	25,623
2022-08-01	22.485	22.795	22.360	22.370	17.756	34,401
2022-07-29	21.945	22.550	21.945	22.450	17.819	24,623
2022-07-28	21.905	22.000	21.795	21.925	17.403	22,461
2022-07-27	21.710	21.885	21.670	21.760	17.272	29,819
2022-07-26	21.475	21.520	21.220	21.375	16.966	16,852
2022-07-25	21.275	21.520	21.190	21.395	16.982	39,266

← NewerPage 18 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.