AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	34.300	34.980	34.300	34.720	31.094	2,816,836
2024-09-04	34.120	34.690	34.080	34.510	30.905	3,105,269
2024-09-03	34.700	34.760	34.440	34.640	31.022	2,805,955
2024-09-02	34.410	34.720	34.180	34.650	31.031	2,351,791
2024-08-30	34.250	34.440	34.250	34.400	30.807	3,486,550
2024-08-29	34.340	34.450	34.230	34.300	30.717	2,069,913
2024-08-28	34.040	34.430	34.040	34.310	30.726	3,199,570
2024-08-27	33.990	34.200	33.970	34.050	30.494	2,230,053
2024-08-26	33.810	34.000	33.790	33.950	30.404	1,233,755
2024-08-23	33.710	33.960	33.620	33.950	30.404	1,933,524
2024-08-22	33.430	33.770	33.430	33.590	30.082	1,882,359
2024-08-21	33.400	33.550	33.340	33.470	29.974	2,352,025
2024-08-20	33.470	33.500	33.320	33.480	29.983	1,897,709
2024-08-19	33.340	33.570	33.230	33.440	29.947	1,623,669
2024-08-16	33.100	33.400	33.090	33.360	29.876	2,622,400
2024-08-15	32.880	33.220	32.670	33.070	29.616	2,350,211
2024-08-14	32.620	32.720	32.400	32.720	29.302	2,180,855
2024-08-13	32.440	32.600	32.160	32.390	29.007	2,461,176
2024-08-12	32.800	32.820	32.170	32.350	28.971	1,992,016
2024-08-09	32.070	32.760	32.060	32.600	29.195	3,767,555
2024-08-08	32.000	32.240	31.610	32.140	28.783	2,035,467
2024-08-07	31.550	32.250	31.510	32.030	28.685	3,436,313
2024-08-06	31.460	31.740	31.080	31.310	28.040	4,063,674
2024-08-05	31.260	31.750	30.960	31.400	28.120	5,541,188
2024-08-02	32.400	32.820	31.880	32.260	28.890	5,822,309
2024-08-01	32.200	32.240	31.560	31.810	28.487	3,827,267
2024-07-31	32.700	32.950	32.400	32.490	29.096	3,600,344
2024-07-30	32.240	32.760	32.200	32.690	29.276	2,325,624
2024-07-29	32.690	32.720	32.040	32.230	28.864	1,856,948
2024-07-26	32.000	32.480	31.990	32.480	29.088	2,341,214
2024-07-25	31.760	32.240	31.630	32.240	28.873	2,792,420
2024-07-24	32.200	32.260	31.770	32.110	28.756	2,482,990
2024-07-23	32.430	32.530	32.190	32.430	29.043	1,930,672
2024-07-22	32.040	32.430	31.850	32.210	28.846	2,001,739
2024-07-19	32.120	32.220	31.850	31.940	28.604	4,071,318
2024-07-18	32.210	32.390	31.960	32.250	28.882	2,237,160
2024-07-17	31.840	32.140	31.710	31.980	28.640	2,134,086
2024-07-16	31.960	32.040	31.680	32.000	28.658	1,805,580
2024-07-15	32.030	32.360	31.980	32.180	28.819	1,852,939
2024-07-12	32.180	32.640	32.070	32.250	28.882	3,551,094
2024-07-11	32.050	32.160	31.880	32.070	28.720	2,537,783
2024-07-10	31.670	32.100	31.600	31.970	28.631	2,497,364
2024-07-09	31.840	31.980	31.480	31.630	28.326	3,535,401
2024-07-08	31.780	32.460	31.690	32.010	28.667	2,475,601
2024-07-05	32.230	32.350	31.780	31.960	28.622	2,969,546
2024-07-04	31.990	32.410	31.900	32.080	28.729	3,706,902
2024-07-03	31.260	31.910	31.230	31.670	28.362	4,140,685
2024-07-02	31.050	31.250	30.670	31.140	27.887	3,534,410
2024-07-01	31.790	31.910	31.230	31.260	27.995	5,822,740
2024-06-28	30.630	30.710	30.390	30.570	27.377	5,325,632
2024-06-27	30.590	30.610	30.000	30.370	27.198	5,676,440
2024-06-26	30.850	30.940	30.320	30.660	27.458	3,059,712
2024-06-25	30.880	31.040	30.590	30.760	27.547	3,363,255
2024-06-24	30.550	30.940	30.420	30.900	27.673	3,613,473
2024-06-21	30.940	31.160	30.390	30.560	27.368	9,616,490
2024-06-20	30.630	30.980	30.600	30.940	27.708	4,121,951
2024-06-19	30.690	30.740	30.390	30.470	27.287	3,127,957
2024-06-18	30.450	30.650	30.060	30.530	27.341	5,678,921
2024-06-17	29.470	30.250	29.470	29.980	26.849	6,132,543
2024-06-14	30.710	30.790	29.040	29.430	26.356	15,401,020

← NewerPage 10 of 22 · 1,281 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
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.