AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	32.250	32.350	30.700	30.950	27.717	9,250,383
2024-06-12	31.820	32.300	31.820	32.250	28.882	4,479,567
2024-06-11	32.370	32.630	31.630	31.800	28.479	6,868,881
2024-06-10	32.380	32.710	32.040	32.330	28.953	7,436,765
2024-06-07	33.320	33.450	32.850	33.180	29.714	3,119,191
2024-06-06	33.090	33.470	33.000	33.410	29.920	2,819,770
2024-06-05	32.960	33.290	32.890	33.110	29.652	2,996,962
2024-06-04	33.000	33.100	32.520	32.760	29.338	3,550,350
2024-06-03	33.370	33.550	33.140	33.140	29.679	3,467,483
2024-05-31	33.280	33.460	33.050	33.050	29.598	8,922,704
2024-05-30	32.890	33.240	32.880	33.080	29.625	2,869,972
2024-05-29	33.220	33.340	32.950	33.040	29.589	3,334,056
2024-05-28	33.830	34.030	33.280	33.370	29.885	2,796,438
2024-05-27	33.640	33.710	33.510	33.690	30.171	1,712,511
2024-05-24	33.100	33.680	32.960	33.600	30.091	2,627,576
2024-05-23	33.540	33.690	33.330	33.380	29.893	2,470,604
2024-05-22	33.900	34.110	33.560	33.560	30.055	3,911,332
2024-05-21	33.680	33.910	33.460	33.910	30.368	2,446,288
2024-05-20	33.730	33.930	33.720	33.750	30.225	1,772,812
2024-05-17	33.500	33.780	33.490	33.690	30.171	5,497,929
2024-05-16	33.350	33.730	33.350	33.550	30.046	3,005,835
2024-05-15	33.740	33.820	33.350	33.370	29.885	3,194,335
2024-05-14	33.560	33.570	33.020	33.420	29.929	2,908,782
2024-05-13	33.720	33.860	33.580	33.690	30.171	2,162,319
2024-05-10	33.610	33.930	33.610	33.720	30.198	3,726,774
2024-05-09	33.280	33.550	33.160	33.450	29.956	2,683,065
2024-05-08	32.800	33.480	32.800	33.280	29.804	4,263,235
2024-05-07	32.360	32.730	32.340	32.640	29.231	3,325,078
2024-05-06	31.580	32.320	31.470	32.210	28.846	4,111,913
2024-05-03	32.000	32.000	30.500	31.430	28.147	5,611,738
2024-05-02	32.410	32.570	31.840	31.870	28.541	5,025,128
2024-04-30	32.500	32.780	32.300	32.440	29.052	7,064,669
2024-04-29	34.060	34.340	34.030	34.190	28.846	4,057,494
2024-04-26	34.120	34.210	33.830	33.850	28.559	3,333,045
2024-04-25	34.260	34.320	33.660	33.800	28.517	4,264,207
2024-04-24	34.780	34.920	33.940	34.250	28.896	5,263,019
2024-04-23	34.470	34.980	34.470	34.920	29.462	4,815,277
2024-04-22	34.390	34.600	34.250	34.330	28.964	3,049,537
2024-04-19	33.620	34.030	33.400	33.900	28.601	4,710,545
2024-04-18	33.580	34.020	33.540	33.820	28.534	4,035,473
2024-04-17	33.260	33.810	33.220	33.460	28.230	4,741,990
2024-04-16	33.340	33.470	33.110	33.220	28.027	3,909,139
2024-04-15	33.830	34.140	33.800	33.820	28.534	3,168,663
2024-04-12	33.610	33.890	33.460	33.660	28.399	3,446,386
2024-04-11	33.760	33.960	33.110	33.450	28.221	3,681,333
2024-04-10	34.000	34.090	33.420	33.850	28.559	3,580,133
2024-04-09	34.210	34.320	33.790	33.860	28.567	3,492,467
2024-04-08	34.120	34.500	34.060	34.330	28.964	3,051,717
2024-04-05	34.350	34.470	33.920	34.140	28.804	4,962,347
2024-04-04	35.000	35.190	34.850	34.850	29.403	3,092,491
2024-04-03	34.830	35.150	34.760	34.870	29.419	3,586,455
2024-04-02	34.700	35.060	34.570	34.760	29.327	4,764,847
2024-03-28	34.700	34.885	34.680	34.815	29.373	3,490,177
2024-03-27	34.635	34.945	34.540	34.690	29.268	2,723,386
2024-03-26	34.600	34.810	33.790	34.600	29.192	5,009,514
2024-03-25	34.280	34.700	34.280	34.575	29.171	2,823,619
2024-03-22	34.610	34.895	34.480	34.480	29.090	2,707,944
2024-03-21	34.850	35.015	34.505	34.650	29.234	3,075,668
2024-03-20	34.505	34.670	34.420	34.595	29.187	2,352,650
2024-03-19	34.230	34.785	34.230	34.620	29.208	3,164,889

← NewerPage 11 of 22 · 1,284 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.