AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	34.080	34.290	34.000	34.220	30.644	5,132
2024-11-20	34.150	34.300	33.500	33.990	30.438	11,406
2024-11-19	34.280	34.350	33.530	34.060	30.501	15,490
2024-11-18	34.010	34.220	33.980	34.220	30.644	9,731
2024-11-15	33.520	33.950	33.500	33.860	30.322	9,595
2024-11-14	33.350	33.680	33.210	33.680	30.160	19,563
2024-11-13	33.090	33.470	32.900	33.320	29.838	28,366
2024-11-12	33.840	33.840	33.170	33.180	29.713	46,787
2024-11-11	34.110	34.330	34.080	34.330	30.743	8,959
2024-11-08	34.160	34.220	33.760	33.890	30.349	13,622
2024-11-07	34.690	34.750	33.840	34.110	30.546	45,140
2024-11-06	34.870	35.340	34.290	34.450	30.850	22,660
2024-11-05	34.150	34.500	34.060	34.380	30.787	5,763
2024-11-04	34.210	34.300	34.030	34.030	30.474	39,874
2024-11-01	34.350	34.490	34.170	34.260	30.680	11,375
2024-10-31	34.160	34.500	34.120	34.480	30.877	12,641
2024-10-30	35.040	35.100	34.700	34.810	31.172	15,311
2024-10-29	35.680	35.680	35.070	35.120	31.450	16,406
2024-10-28	35.150	35.380	34.900	35.300	31.611	12,201
2024-10-25	35.110	35.200	34.810	34.900	31.253	14,841
2024-10-24	35.360	35.510	35.180	35.250	31.566	4,693
2024-10-23	35.370	35.390	35.080	35.080	31.414	5,841
2024-10-22	35.510	35.710	35.140	35.360	31.665	27,273
2024-10-21	35.840	35.910	35.690	35.730	31.996	16,936
2024-10-18	35.940	36.120	35.810	36.120	32.345	15,111
2024-10-17	35.790	36.160	35.770	35.960	32.202	7,117
2024-10-16	35.980	35.980	35.600	35.740	32.005	7,292
2024-10-15	35.600	35.920	35.480	35.850	32.104	29,449
2024-10-14	35.130	35.500	35.040	35.380	31.683	12,046
2024-10-11	34.900	35.060	34.860	35.050	31.387	9,749
2024-10-10	34.810	35.010	34.680	34.820	31.181	8,993
2024-10-09	34.500	34.690	34.370	34.680	31.056	4,325
2024-10-08	34.160	34.460	34.040	34.340	30.751	5,830
2024-10-07	34.540	34.740	34.270	34.420	30.823	18,608
2024-10-04	33.900	34.440	33.900	34.410	30.814	16,793
2024-10-03	34.510	34.570	33.700	33.880	30.340	22,480
2024-10-02	34.350	34.520	34.320	34.460	30.859	6,499
2024-10-01	34.550	34.820	34.170	34.440	30.841	25,235
2024-09-30	35.230	35.230	34.420	34.520	30.913	37,872
2024-09-27	35.630	35.650	35.280	35.540	31.826	15,405
2024-09-26	35.680	35.790	35.400	35.790	32.050	8,128
2024-09-25	35.580	35.720	35.370	35.520	31.808	30,334
2024-09-24	36.130	36.280	36.030	36.190	32.408	5,899
2024-09-23	36.260	36.300	36.000	36.120	32.345	12,576
2024-09-20	36.440	36.640	36.280	36.280	32.489	27,321
2024-09-19	36.380	36.400	35.970	36.280	32.489	11,222
2024-09-18	36.200	36.200	35.920	35.950	32.193	7,503
2024-09-17	36.310	36.400	36.070	36.180	32.399	16,111
2024-09-16	35.960	36.290	35.960	36.220	32.435	14,635
2024-09-13	35.690	36.120	35.690	36.040	32.274	10,648
2024-09-12	35.550	35.700	35.400	35.600	31.880	4,505
2024-09-11	35.390	35.520	35.150	35.340	31.647	6,663
2024-09-10	34.800	35.310	34.800	34.970	31.316	133,538
2024-09-09	34.620	34.960	34.550	34.900	31.253	41,258
2024-09-06	34.600	34.860	34.370	34.450	30.850	13,639
2024-09-05	34.350	34.950	34.350	34.710	31.083	3,065
2024-09-04	34.410	34.640	34.410	34.470	30.868	20,190
2024-09-03	34.760	34.760	34.450	34.610	30.993	2,922
2024-09-02	34.480	34.740	34.270	34.680	31.056	16,883
2024-08-30	34.380	34.430	34.000	34.390	30.796	45,626

← NewerPage 9 of 22 · 1,277 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.