AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	29.520	29.550	29.320	29.375	24.783	2,198,311
2023-12-19	29.135	29.395	28.960	29.330	24.745	3,158,585
2023-12-18	29.185	29.395	29.055	29.110	24.560	3,051,134
2023-12-15	29.395	29.570	29.170	29.170	24.610	7,115,339
2023-12-14	29.760	29.945	29.110	29.255	24.682	4,872,415
2023-12-13	30.000	30.160	29.715	29.760	25.108	3,424,531
2023-12-12	30.120	30.185	29.900	30.070	25.370	3,087,520
2023-12-11	29.950	30.095	29.875	30.060	25.361	2,917,995
2023-12-08	29.820	30.030	29.705	29.995	25.306	2,983,232
2023-12-07	29.575	29.935	29.550	29.895	25.222	3,055,036
2023-12-06	29.405	29.780	29.310	29.665	25.028	4,552,298
2023-12-05	29.100	29.300	28.980	29.270	24.695	2,838,949
2023-12-04	28.875	29.085	28.785	29.045	24.505	1,894,699
2023-12-01	28.905	29.160	28.875	28.895	24.378	2,544,369
2023-11-30	28.525	28.675	28.370	28.595	24.125	7,814,033
2023-11-29	28.355	28.615	28.215	28.440	23.995	2,388,249
2023-11-28	28.320	28.620	28.300	28.480	24.028	1,774,190
2023-11-27	28.420	28.495	28.185	28.360	23.927	1,680,635
2023-11-24	28.250	28.660	28.245	28.455	24.007	2,276,937
2023-11-23	28.330	28.350	28.120	28.240	23.826	1,692,762
2023-11-22	28.275	28.490	28.170	28.240	23.826	2,072,849
2023-11-21	28.240	28.245	28.055	28.200	23.792	1,952,862
2023-11-20	28.450	28.515	28.230	28.335	23.906	1,623,386
2023-11-17	28.075	28.445	27.985	28.385	23.948	3,709,351
2023-11-16	27.890	28.105	27.870	27.975	23.602	2,445,344
2023-11-15	28.170	28.225	27.870	27.870	23.514	2,823,127
2023-11-14	28.150	28.300	27.945	28.115	23.720	3,295,408
2023-11-13	27.775	28.145	27.755	28.050	23.665	2,954,150
2023-11-10	27.685	28.015	27.565	27.725	23.391	3,383,021
2023-11-09	27.725	27.760	27.380	27.680	23.353	2,601,076
2023-11-08	27.180	27.805	27.040	27.715	23.383	2,652,188
2023-11-07	27.620	27.770	27.330	27.425	23.138	3,280,959
2023-11-06	28.230	28.270	27.715	27.830	23.480	3,152,279
2023-11-03	28.590	28.620	27.265	28.170	23.767	5,804,107
2023-11-02	28.420	28.730	28.350	28.520	24.062	3,544,088
2023-11-01	28.025	28.350	27.920	28.285	23.864	2,568,831
2023-10-31	27.995	28.060	27.875	27.955	23.585	2,711,526
2023-10-30	27.570	28.000	27.525	27.840	23.488	2,314,200
2023-10-27	27.720	27.870	27.440	27.455	23.163	2,276,444
2023-10-26	27.380	27.580	27.085	27.520	23.218	2,482,794
2023-10-25	27.360	27.660	27.275	27.590	23.277	2,998,088
2023-10-24	27.345	27.405	27.140	27.335	23.062	2,313,079
2023-10-23	27.295	27.305	26.965	27.245	22.986	2,350,982
2023-10-20	27.590	27.625	27.125	27.160	22.915	4,409,845
2023-10-19	27.945	27.955	27.585	27.875	23.518	2,712,189
2023-10-18	28.405	28.455	28.040	28.160	23.758	2,151,088
2023-10-17	28.025	28.300	28.005	28.275	23.855	2,271,309
2023-10-16	28.185	28.330	27.975	28.020	23.640	1,972,416
2023-10-13	28.330	28.495	27.830	28.010	23.632	3,212,409
2023-10-12	28.680	28.690	28.250	28.360	23.927	2,313,555
2023-10-11	28.265	28.640	28.230	28.560	24.096	2,942,697
2023-10-10	28.040	28.455	28.040	28.320	23.893	2,998,390
2023-10-09	27.795	27.980	27.605	27.875	23.518	2,215,469
2023-10-06	27.500	27.970	27.400	27.970	23.598	3,924,092
2023-10-05	27.350	27.450	27.100	27.320	23.050	3,272,986
2023-10-04	27.145	27.330	26.940	27.210	22.957	3,464,374
2023-10-03	27.430	27.755	27.290	27.305	23.037	3,459,756
2023-10-02	28.225	28.310	27.455	27.685	23.358	3,896,653
2023-09-29	28.235	28.415	28.020	28.180	23.775	3,769,190
2023-09-28	28.275	28.370	28.020	28.350	23.919	3,062,972

← NewerPage 13 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.