AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	28.360	28.670	28.305	28.480	21.191	40,609
2022-02-01	28.165	28.330	27.965	28.255	21.024	45,782
2022-01-31	28.160	28.185	27.810	27.925	20.778	28,675
2022-01-28	27.900	27.910	27.555	27.910	20.767	44,262
2022-01-27	27.705	28.365	27.705	28.160	20.953	46,208
2022-01-26	27.345	27.965	27.345	27.855	20.726	41,783
2022-01-25	26.850	27.335	26.810	27.180	20.224	36,059
2022-01-24	27.525	27.610	26.435	26.735	19.893	78,029
2022-01-21	27.380	27.540	27.160	27.435	20.414	46,227
2022-01-20	27.930	27.960	27.460	27.850	20.722	32,096
2022-01-19	28.350	28.420	27.950	27.975	20.815	31,480
2022-01-18	28.550	28.720	28.350	28.580	21.266	39,284
2022-01-17	28.270	28.640	28.270	28.570	21.258	51,808
2022-01-14	28.150	28.445	28.150	28.330	21.080	40,424
2022-01-13	27.830	28.220	27.810	28.220	20.998	55,318
2022-01-12	27.940	28.045	27.735	27.950	20.797	28,945
2022-01-11	27.515	27.885	27.515	27.820	20.700	39,502
2022-01-10	27.505	27.650	27.400	27.400	20.388	35,841
2022-01-07	27.320	27.450	27.320	27.435	20.414	41,269
2022-01-06	26.945	27.425	26.905	27.285	20.302	65,349
2022-01-05	27.100	27.225	27.075	27.085	20.153	30,358
2022-01-04	26.695	27.075	26.565	27.035	20.116	78,335
2022-01-03	26.350	26.615	26.350	26.530	19.740	17,617
2021-12-30	26.195	26.305	26.195	26.290	19.562	7,872
2021-12-29	26.480	26.500	26.175	26.215	19.506	15,405
2021-12-28	26.200	26.370	26.195	26.275	19.551	54,460
2021-12-27	25.895	26.150	25.895	26.095	19.417	19,833
2021-12-23	25.700	25.965	25.655	25.930	19.294	34,680
2021-12-22	25.290	25.515	25.265	25.515	18.985	8,048
2021-12-21	25.055	25.420	25.030	25.385	18.888	21,815
2021-12-20	24.810	24.940	24.500	24.875	18.509	55,122
2021-12-17	25.760	25.760	25.175	25.395	18.896	60,179
2021-12-16	25.685	25.895	25.685	25.795	19.193	34,824
2021-12-15	25.620	25.620	25.405	25.470	18.952	13,967
2021-12-14	25.585	25.630	25.380	25.465	18.948	23,651
2021-12-13	25.490	25.620	25.275	25.370	18.877	20,143
2021-12-10	25.520	25.645	25.320	25.340	18.855	18,501
2021-12-09	25.585	25.585	25.435	25.490	18.966	5,672
2021-12-08	25.700	25.700	25.235	25.580	19.033	21,910
2021-12-07	25.680	25.795	25.600	25.600	19.048	26,934
2021-12-06	25.135	25.645	25.080	25.435	18.925	32,261
2021-12-03	25.305	25.355	24.905	24.960	18.572	32,112
2021-12-02	24.975	25.125	24.875	25.105	18.680	80,620
2021-12-01	24.565	25.405	24.545	25.200	18.751	46,453
2021-11-30	24.045	24.450	24.025	24.370	18.133	37,924
2021-11-29	24.520	24.700	24.215	24.215	18.018	57,015
2021-11-26	24.410	24.620	24.085	24.150	17.969	94,639
2021-11-25	25.525	25.620	25.355	25.620	19.063	33,667
2021-11-24	25.620	25.900	25.500	25.900	19.271	36,795
2021-11-23	25.320	25.635	25.220	25.635	19.074	44,871
2021-11-22	25.365	25.515	25.290	25.440	18.929	27,853
2021-11-19	25.510	25.560	24.780	25.200	18.751	35,822
2021-11-18	25.500	25.640	25.370	25.460	18.944	19,276
2021-11-17	25.510	25.710	25.510	25.615	19.059	6,507
2021-11-16	25.835	25.910	25.525	25.525	18.992	19,055
2021-11-15	25.715	26.030	25.700	25.855	19.238	21,733
2021-11-12	25.715	25.845	25.690	25.815	19.208	8,735
2021-11-11	25.765	25.900	25.765	25.795	19.193	9,521
2021-11-10	25.445	25.900	25.300	25.710	19.130	61,037
2021-11-09	25.555	25.555	25.320	25.320	18.840	21,450

← NewerPage 21 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.