AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-22	21.170	21.320	21.000	21.165	16.799	30,456
2022-07-21	21.110	21.335	20.800	21.220	16.843	52,837
2022-07-20	21.500	21.530	21.020	21.335	16.934	34,854
2022-07-19	21.100	21.450	20.950	21.320	16.922	28,076
2022-07-18	21.130	21.275	21.035	21.220	16.843	34,083
2022-07-15	20.755	21.050	20.630	20.920	16.605	44,642
2022-07-14	21.180	21.195	20.645	20.740	16.462	52,729
2022-07-13	21.565	21.565	21.170	21.305	16.910	32,214
2022-07-12	21.425	21.720	21.190	21.720	17.240	41,747
2022-07-11	21.390	21.610	21.360	21.480	17.049	31,343
2022-07-08	21.200	21.660	21.190	21.565	17.117	49,031
2022-07-07	20.980	21.385	20.935	21.265	16.879	67,802
2022-07-06	20.785	20.885	20.455	20.715	16.442	80,450
2022-07-05	21.750	21.755	20.295	20.295	16.109	71,733
2022-07-04	21.870	21.955	21.760	21.800	17.303	15,959
2022-07-01	21.510	21.930	21.440	21.675	17.204	33,110
2022-06-30	21.525	21.690	21.345	21.690	17.216	51,645
2022-06-29	22.205	22.370	21.965	22.045	17.498	34,178
2022-06-28	22.085	22.480	22.085	22.325	17.720	28,259
2022-06-27	22.515	22.630	21.965	22.010	17.470	41,365
2022-06-24	22.030	22.535	22.005	22.495	17.855	38,751
2022-06-23	22.350	22.350	21.950	21.950	17.422	46,977
2022-06-22	22.360	22.485	22.190	22.450	17.819	63,607
2022-06-21	22.770	22.985	22.615	22.615	17.950	43,434
2022-06-20	22.565	22.725	22.270	22.680	18.002	59,188
2022-06-17	22.560	22.735	22.260	22.465	17.831	70,461
2022-06-16	22.840	22.920	22.400	22.545	17.895	39,830
2022-06-15	22.785	23.295	22.765	23.090	18.327	88,550
2022-06-14	22.260	22.555	22.130	22.360	17.748	57,939
2022-06-13	22.370	22.430	21.960	22.115	17.553	69,661
2022-06-10	23.265	23.310	22.455	22.595	17.934	69,391
2022-06-09	23.360	23.610	23.290	23.450	18.613	37,783
2022-06-08	23.525	23.545	23.170	23.295	18.490	40,646
2022-06-07	23.900	24.000	23.615	23.655	18.776	44,106
2022-06-06	23.720	24.020	23.720	23.925	18.990	24,960
2022-06-03	23.575	23.615	23.475	23.510	18.661	16,980
2022-06-02	23.620	23.620	23.415	23.440	18.605	28,958
2022-06-01	23.725	23.850	23.455	23.455	18.617	48,730
2022-05-31	24.045	24.045	23.370	23.515	18.665	151,547
2022-05-30	24.285	24.295	24.015	24.090	19.121	51,176
2022-05-27	24.125	24.355	23.935	24.330	19.311	74,859
2022-05-26	23.685	24.015	23.670	23.945	19.006	20,119
2022-05-25	23.585	23.710	23.400	23.615	18.744	39,558
2022-05-24	23.285	23.330	23.100	23.315	18.506	41,384
2022-05-23	23.445	23.540	23.240	23.435	18.601	75,253
2022-05-20	23.305	23.645	23.065	23.140	18.367	66,573
2022-05-19	23.195	23.285	22.775	23.080	18.319	49,074
2022-05-18	23.595	23.625	23.360	23.440	18.605	51,773
2022-05-17	23.255	23.720	23.165	23.620	18.748	90,967
2022-05-16	23.005	23.135	22.785	22.975	18.236	47,333
2022-05-13	22.890	23.050	22.860	22.995	18.252	54,132
2022-05-12	22.645	22.735	22.275	22.625	17.958	72,240
2022-05-11	22.585	23.055	22.405	22.990	18.248	200,693
2022-05-10	22.325	22.865	22.300	22.495	17.855	51,518
2022-05-09	22.670	22.675	22.160	22.215	17.633	263,933
2022-05-06	23.205	23.205	22.575	22.770	18.073	109,945
2022-05-05	25.460	25.540	24.475	24.615	18.315	66,013
2022-05-04	25.530	25.540	25.145	25.195	18.747	38,458
2022-05-03	25.210	25.515	25.135	25.480	18.959	43,133
2022-05-02	25.265	25.275	24.925	25.170	18.728	75,010

← NewerPage 19 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.