AXA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 25.555 | 25.555 | 25.320 | 25.320 | 18.840 | 21,450 |
| 2021-11-08 | 25.400 | 25.760 | 25.285 | 25.630 | 19.071 | 17,950 |
| 2021-11-05 | 26.215 | 26.250 | 25.465 | 25.465 | 18.948 | 132,766 |
| 2021-11-04 | 25.840 | 25.860 | 25.410 | 25.515 | 18.985 | 28,558 |
| 2021-11-03 | 25.650 | 25.815 | 25.570 | 25.680 | 19.108 | 20,227 |
| 2021-11-02 | 25.225 | 25.620 | 25.185 | 25.620 | 19.063 | 29,958 |
| 2021-11-01 | 25.160 | 25.345 | 25.135 | 25.275 | 18.806 | 19,649 |
| 2021-10-29 | 24.420 | 25.120 | 24.420 | 25.120 | 18.691 | 85,644 |
| 2021-10-28 | 24.350 | 24.495 | 24.185 | 24.450 | 18.193 | 20,697 |
| 2021-10-27 | 24.480 | 24.480 | 24.215 | 24.445 | 18.189 | 10,329 |
| 2021-10-26 | 23.925 | 24.460 | 23.920 | 24.415 | 18.167 | 15,300 |
| 2021-10-25 | 23.930 | 24.040 | 23.885 | 23.960 | 17.828 | 11,368 |
| 2021-10-22 | 23.720 | 24.000 | 23.710 | 23.910 | 17.791 | 20,347 |
| 2021-10-21 | 23.870 | 23.870 | 23.560 | 23.710 | 17.642 | 26,198 |
| 2021-10-20 | 23.950 | 24.070 | 23.925 | 24.040 | 17.888 | 16,521 |
| 2021-10-19 | 23.660 | 24.000 | 23.650 | 23.900 | 17.783 | 12,792 |
| 2021-10-18 | 23.940 | 24.050 | 23.815 | 23.940 | 17.813 | 10,561 |
| 2021-10-15 | 23.875 | 24.130 | 23.810 | 23.890 | 17.776 | 20,790 |
| 2021-10-14 | 23.530 | 23.825 | 23.450 | 23.705 | 17.638 | 15,546 |
← NewerPage 22 of 22 · 1,279 trading days
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.