AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-02	25.265	25.275	24.925	25.170	18.728	75,010
2022-04-29	25.740	25.805	25.375	25.515	18.985	48,134
2022-04-28	25.835	26.225	25.490	25.695	19.119	79,232
2022-04-27	25.785	26.015	25.520	25.670	19.100	71,952
2022-04-26	26.025	26.345	25.950	25.950	19.309	77,018
2022-04-25	26.055	26.280	25.755	25.765	19.171	74,099
2022-04-22	26.750	26.985	26.495	26.710	19.874	64,747
2022-04-21	27.150	27.360	27.095	27.125	20.183	41,765
2022-04-20	26.615	27.160	26.480	27.160	20.209	56,688
2022-04-19	26.945	27.085	26.590	26.590	19.785	86,139
2022-04-14	26.760	27.080	26.625	26.970	20.068	93,481
2022-04-13	26.860	26.960	26.560	26.625	19.811	73,994
2022-04-12	26.040	26.890	26.000	26.765	19.915	110,895
2022-04-11	25.965	26.765	25.930	26.475	19.699	120,188
2022-04-08	25.765	25.860	25.615	25.795	19.193	32,989
2022-04-07	25.855	26.015	25.445	25.510	18.981	60,912
2022-04-06	25.945	25.990	25.395	25.665	19.097	42,187
2022-04-05	26.180	26.360	25.525	25.785	19.186	117,269
2022-04-04	26.735	26.735	26.205	26.275	19.551	44,005
2022-04-01	26.585	26.895	26.515	26.745	19.900	30,124
2022-03-31	26.800	26.835	26.530	26.545	19.751	47,861
2022-03-30	26.610	26.720	26.435	26.530	19.740	48,908
2022-03-29	26.325	26.885	26.170	26.800	19.941	65,505
2022-03-28	25.920	26.450	25.870	25.900	19.271	55,202
2022-03-25	25.615	25.780	25.400	25.705	19.126	54,685
2022-03-24	25.815	25.860	25.565	25.700	19.123	70,722
2022-03-23	26.030	26.175	25.645	25.695	19.119	77,058
2022-03-22	25.435	26.240	25.435	26.025	19.364	62,388
2022-03-21	25.505	25.830	25.475	25.520	18.989	37,767
2022-03-18	25.435	25.580	25.190	25.565	19.022	56,741
2022-03-17	25.675	25.675	25.055	25.550	19.011	67,158
2022-03-16	25.615	25.940	25.310	25.570	19.026	93,365
2022-03-15	24.515	25.200	24.315	25.100	18.676	153,080
2022-03-14	24.645	25.165	24.615	24.860	18.498	105,071
2022-03-11	23.755	24.845	23.475	24.120	17.947	106,955
2022-03-10	24.295	24.375	23.500	23.500	17.486	52,847
2022-03-09	23.510	24.300	23.450	24.290	18.074	96,533
2022-03-08	22.085	23.130	22.075	22.605	16.820	124,625
2022-03-07	21.420	23.175	21.000	22.240	16.548	179,724
2022-03-04	23.080	23.190	22.130	22.230	16.541	143,932
2022-03-03	23.450	24.035	23.350	23.490	17.478	67,582
2022-03-02	22.340	23.420	22.130	23.300	17.337	128,226
2022-03-01	24.125	24.360	23.180	23.180	17.248	98,543
2022-02-28	24.295	24.415	23.545	24.300	18.081	139,248
2022-02-25	24.735	24.880	24.100	24.805	18.457	106,384
2022-02-24	25.120	25.300	24.260	24.470	18.207	140,106
2022-02-23	26.465	26.720	26.125	26.175	19.476	39,332
2022-02-22	25.930	26.405	25.840	26.245	19.528	64,431
2022-02-21	27.095	27.290	26.395	26.530	19.740	67,660
2022-02-18	27.305	27.505	26.750	26.900	20.016	72,692
2022-02-17	27.835	27.835	26.995	27.135	20.190	94,667
2022-02-16	28.110	28.245	27.800	28.035	20.860	24,969
2022-02-15	27.495	28.160	27.450	28.160	20.953	48,677
2022-02-14	27.730	27.800	27.155	27.575	20.518	126,017
2022-02-11	28.425	28.690	28.255	28.385	21.121	24,459
2022-02-10	28.895	29.085	28.585	28.585	21.269	35,892
2022-02-09	28.605	29.000	28.580	28.745	21.388	41,204
2022-02-08	28.205	28.855	28.205	28.555	21.247	41,671
2022-02-07	27.715	28.005	27.495	27.930	20.782	23,947
2022-02-04	28.265	28.315	27.435	27.505	20.466	48,554

← NewerPage 20 of 22 · 1,276 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.