Axon Partners Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 14.500 | 14.500 | 14.200 | 14.200 | 13.543 | 1,391 |
| 2025-05-07 | 14.100 | 14.100 | 14.100 | 14.100 | 13.448 | 430 |
| 2025-05-06 | 14.100 | 14.100 | 14.100 | 14.100 | 13.448 | 1,225 |
| 2025-05-02 | 14.100 | 14.100 | 14.100 | 14.100 | 13.448 | 721 |
| 2025-04-30 | 14.500 | 14.500 | 14.000 | 14.000 | 13.353 | 888 |
| 2025-04-29 | 14.500 | 14.600 | 14.500 | 14.600 | 13.925 | 128 |
| 2025-04-28 | 14.600 | 14.600 | 14.600 | 14.600 | 13.925 | 817 |
| 2025-04-25 | 14.600 | 14.600 | 14.600 | 14.600 | 13.925 | 860 |
| 2025-04-24 | 15.000 | 15.000 | 14.800 | 14.800 | 14.116 | 640 |
| 2025-04-23 | 15.200 | 15.200 | 15.000 | 15.000 | 14.306 | 1,888 |
| 2025-04-22 | 15.500 | 15.500 | 15.500 | 15.500 | 14.783 | 699 |
| 2025-04-10 | 16.200 | 16.200 | 16.200 | 16.200 | 15.451 | 104 |
| 2025-04-09 | 16.200 | 16.200 | 16.200 | 16.200 | 15.451 | 105 |
| 2025-04-08 | 16.200 | 16.200 | 16.200 | 16.200 | 15.451 | 118 |
| 2025-04-07 | 16.200 | 16.200 | 16.200 | 16.200 | 15.451 | 119 |
| 2025-04-03 | 16.200 | 16.200 | 16.200 | 16.200 | 15.451 | 250 |
| 2025-04-02 | 16.200 | 16.200 | 16.200 | 16.200 | 15.451 | 250 |
| 2025-03-14 | 16.100 | 16.100 | 16.100 | 16.100 | 15.355 | 9 |
| 2025-03-12 | 16.100 | 16.100 | 16.100 | 16.100 | 15.355 | 800 |
| 2025-03-11 | 15.700 | 15.700 | 15.700 | 15.700 | 14.974 | 121 |
| 2025-03-10 | 15.700 | 15.700 | 15.700 | 15.700 | 14.974 | 120 |
| 2025-03-07 | 15.700 | 15.700 | 15.700 | 15.700 | 14.974 | 520 |
| 2025-03-06 | 15.000 | 15.000 | 15.000 | 15.000 | 14.306 | 1,000 |
| 2025-03-05 | 15.400 | 15.400 | 15.400 | 15.400 | 14.688 | 310 |
| 2025-03-04 | 15.800 | 15.800 | 15.400 | 15.400 | 14.688 | 505 |
| 2025-03-03 | 16.000 | 16.000 | 16.000 | 16.000 | 15.260 | 1,103 |
| 2025-02-28 | 16.000 | 16.000 | 16.000 | 16.000 | 15.260 | 103 |
| 2025-02-27 | 16.600 | 16.600 | 16.000 | 16.000 | 15.260 | 596 |
| 2025-02-26 | 16.500 | 16.500 | 16.000 | 16.000 | 15.260 | 399 |
| 2025-02-25 | 16.800 | 16.800 | 16.500 | 16.500 | 15.737 | 682 |
| 2025-02-24 | 17.200 | 17.200 | 17.200 | 17.200 | 16.405 | 94 |
| 2025-02-21 | 17.200 | 17.200 | 17.200 | 17.200 | 16.405 | 382 |
| 2025-02-20 | 17.700 | 17.700 | 17.700 | 17.700 | 16.881 | 1,090 |
| 2025-02-19 | 17.500 | 17.500 | 17.500 | 17.500 | 16.691 | 1,092 |
| 2025-02-18 | 17.000 | 17.500 | 17.000 | 17.500 | 16.691 | 93 |
| 2025-02-14 | 17.500 | 17.500 | 17.500 | 17.500 | 16.691 | 113 |
| 2025-02-13 | 17.600 | 17.600 | 17.500 | 17.500 | 16.691 | 1,125 |
| 2025-02-11 | 17.100 | 17.100 | 17.100 | 17.100 | 16.309 | 418 |
| 2025-02-10 | 18.100 | 18.100 | 17.500 | 17.500 | 16.691 | 61 |
| 2025-02-07 | 18.100 | 18.100 | 17.500 | 17.500 | 16.691 | 3 |
| 2025-02-04 | 17.500 | 17.500 | 17.500 | 17.500 | 16.691 | 20 |
| 2025-01-29 | 17.500 | 17.500 | 17.500 | 17.500 | 16.691 | 171 |
| 2025-01-28 | 17.700 | 17.700 | 17.500 | 17.500 | 16.691 | 743 |
| 2025-01-27 | 18.100 | 18.100 | 17.900 | 17.900 | 17.072 | 980 |
| 2025-01-24 | 18.500 | 18.500 | 18.500 | 18.500 | 17.644 | 150 |
| 2025-01-17 | 19.200 | 19.200 | 18.500 | 18.500 | 17.644 | 20 |
| 2025-01-14 | 18.500 | 18.500 | 18.500 | 18.500 | 17.644 | 90 |
| 2025-01-13 | 18.500 | 18.500 | 18.500 | 18.500 | 17.644 | 194 |
| 2025-01-10 | 18.500 | 18.500 | 18.500 | 18.500 | 17.644 | 216 |
| 2025-01-09 | 18.500 | 18.500 | 18.500 | 18.500 | 17.644 | 523 |
| 2024-12-31 | 19.000 | 19.000 | 18.800 | 18.800 | 17.931 | 163 |
| 2024-12-30 | 18.800 | 18.800 | 18.800 | 18.800 | 17.931 | 1,016 |
| 2024-12-27 | 18.600 | 18.700 | 18.600 | 18.700 | 17.835 | 1,197 |
| 2024-12-24 | 18.600 | 18.600 | 18.600 | 18.600 | 17.740 | 205 |
| 2024-12-23 | 18.600 | 18.600 | 18.600 | 18.600 | 17.740 | 800 |
| 2024-12-20 | 18.200 | 18.600 | 18.200 | 18.600 | 17.740 | 1,001 |
| 2024-12-19 | 17.600 | 18.200 | 17.600 | 18.200 | 17.358 | 2,100 |
| 2024-12-18 | 16.900 | 16.900 | 16.900 | 16.900 | 16.118 | 400 |
| 2024-12-16 | 16.400 | 16.400 | 16.400 | 16.400 | 15.642 | 620 |
| 2024-12-13 | 15.900 | 15.900 | 15.900 | 15.900 | 15.165 | 634 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-03 | 0.7400 EUR |
| 2024-07-04 | 0.6300 EUR |
| 2023-07-04 | 0.6400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.