AXA SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 34.230 | 34.785 | 34.230 | 34.620 | 29.208 | 3,164,889 |
| 2024-03-18 | 34.170 | 34.520 | 34.085 | 34.235 | 28.884 | 2,264,422 |
| 2024-03-15 | 34.010 | 34.535 | 34.010 | 34.325 | 28.960 | 8,796,493 |
| 2024-03-14 | 33.700 | 34.030 | 33.675 | 34.005 | 28.690 | 4,075,229 |
| 2024-03-13 | 33.915 | 34.185 | 33.810 | 33.820 | 28.534 | 3,546,406 |
| 2024-03-12 | 33.210 | 33.985 | 33.195 | 33.960 | 28.652 | 4,219,267 |
| 2024-03-11 | 33.070 | 33.325 | 32.890 | 33.280 | 28.078 | 4,019,719 |
| 2024-03-08 | 33.020 | 33.590 | 33.020 | 33.520 | 28.280 | 3,097,165 |
| 2024-03-07 | 32.570 | 33.170 | 32.560 | 33.100 | 27.926 | 3,051,206 |
| 2024-03-06 | 32.725 | 32.920 | 32.680 | 32.730 | 27.614 | 2,148,270 |
| 2024-03-05 | 32.610 | 32.750 | 32.455 | 32.725 | 27.610 | 1,748,053 |
| 2024-03-04 | 32.295 | 32.660 | 32.265 | 32.620 | 27.521 | 2,263,805 |
| 2024-03-01 | 33.000 | 33.000 | 32.325 | 32.360 | 27.302 | 3,005,763 |
| 2024-02-29 | 32.830 | 33.115 | 32.715 | 32.880 | 27.740 | 7,391,965 |
| 2024-02-28 | 32.510 | 32.835 | 32.390 | 32.710 | 27.597 | 3,033,632 |
| 2024-02-27 | 32.310 | 32.655 | 32.285 | 32.385 | 27.323 | 2,649,345 |
| 2024-02-26 | 32.120 | 32.505 | 32.120 | 32.375 | 27.314 | 3,367,574 |
| 2024-02-23 | 32.160 | 32.440 | 31.835 | 32.300 | 27.251 | 3,300,491 |
| 2024-02-22 | 31.700 | 32.410 | 31.700 | 32.060 | 27.049 | 4,691,033 |
| 2024-02-21 | 31.160 | 31.475 | 31.100 | 31.175 | 26.302 | 3,000,300 |
| 2024-02-20 | 30.960 | 31.185 | 30.925 | 31.165 | 26.294 | 2,351,697 |
| 2024-02-19 | 30.980 | 31.125 | 30.785 | 31.010 | 26.163 | 1,348,817 |
| 2024-02-16 | 30.840 | 31.065 | 30.780 | 30.980 | 26.137 | 3,807,121 |
| 2024-02-15 | 30.740 | 30.850 | 30.545 | 30.780 | 25.969 | 2,743,874 |
| 2024-02-14 | 30.505 | 30.745 | 30.495 | 30.635 | 25.846 | 2,778,309 |
| 2024-02-13 | 30.615 | 30.895 | 30.470 | 30.635 | 25.846 | 2,696,279 |
| 2024-02-12 | 30.100 | 30.665 | 30.070 | 30.630 | 25.842 | 3,599,411 |
| 2024-02-09 | 30.075 | 30.155 | 29.845 | 29.990 | 25.302 | 2,483,677 |
| 2024-02-08 | 30.350 | 30.425 | 30.070 | 30.075 | 25.374 | 3,259,398 |
| 2024-02-07 | 30.600 | 30.635 | 30.415 | 30.440 | 25.682 | 1,912,016 |
| 2024-02-06 | 30.415 | 30.765 | 30.415 | 30.640 | 25.851 | 2,935,953 |
| 2024-02-05 | 30.490 | 30.595 | 30.170 | 30.410 | 25.657 | 2,351,259 |
| 2024-02-02 | 30.650 | 30.675 | 30.315 | 30.535 | 25.762 | 2,428,875 |
| 2024-02-01 | 31.010 | 31.175 | 30.390 | 30.500 | 25.732 | 4,195,790 |
| 2024-01-31 | 31.395 | 31.515 | 31.060 | 31.160 | 26.289 | 3,899,040 |
| 2024-01-30 | 31.000 | 31.240 | 30.900 | 31.135 | 26.268 | 2,159,277 |
| 2024-01-29 | 30.950 | 31.120 | 30.840 | 31.030 | 26.180 | 1,808,014 |
| 2024-01-26 | 30.815 | 31.160 | 30.815 | 30.920 | 26.087 | 2,924,888 |
| 2024-01-25 | 30.910 | 30.935 | 30.660 | 30.750 | 25.943 | 2,595,619 |
| 2024-01-24 | 30.515 | 30.985 | 30.435 | 30.940 | 26.104 | 3,827,707 |
| 2024-01-23 | 30.760 | 30.780 | 30.435 | 30.615 | 25.830 | 2,604,322 |
| 2024-01-22 | 30.800 | 30.880 | 30.555 | 30.715 | 25.914 | 2,418,491 |
| 2024-01-19 | 30.100 | 30.640 | 30.100 | 30.565 | 25.787 | 4,361,481 |
| 2024-01-18 | 29.440 | 30.055 | 29.335 | 29.965 | 25.281 | 3,047,513 |
| 2024-01-17 | 29.350 | 29.545 | 29.155 | 29.525 | 24.910 | 2,720,352 |
| 2024-01-16 | 29.275 | 29.610 | 29.120 | 29.610 | 24.982 | 2,651,318 |
| 2024-01-15 | 29.510 | 29.625 | 29.270 | 29.420 | 24.821 | 1,671,589 |
| 2024-01-12 | 29.470 | 29.615 | 29.350 | 29.420 | 24.821 | 1,857,604 |
| 2024-01-11 | 29.745 | 29.755 | 29.175 | 29.230 | 24.661 | 2,680,813 |
| 2024-01-10 | 29.550 | 29.695 | 29.450 | 29.535 | 24.918 | 1,829,152 |
| 2024-01-09 | 29.905 | 29.905 | 29.495 | 29.635 | 25.003 | 2,210,701 |
| 2024-01-08 | 29.875 | 29.965 | 29.660 | 29.910 | 25.235 | 1,290,406 |
| 2024-01-05 | 29.810 | 29.920 | 29.470 | 29.875 | 25.205 | 2,332,092 |
| 2024-01-04 | 29.685 | 30.000 | 29.685 | 29.915 | 25.239 | 2,269,789 |
| 2024-01-03 | 29.980 | 30.100 | 29.550 | 29.690 | 25.049 | 2,614,796 |
| 2024-01-02 | 29.660 | 29.970 | 29.620 | 29.720 | 25.074 | 1,974,674 |
| 2023-12-29 | 29.505 | 29.605 | 29.440 | 29.490 | 24.880 | 1,522,097 |
| 2023-12-28 | 29.705 | 29.760 | 29.405 | 29.430 | 24.830 | 1,516,227 |
| 2023-12-27 | 29.650 | 29.700 | 29.485 | 29.580 | 24.956 | 1,582,566 |
| 2023-12-22 | 29.650 | 29.835 | 29.575 | 29.640 | 25.007 | 1,866,086 |
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.