AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	28.565	28.565	28.165	28.295	23.872	4,002,751
2023-09-26	28.570	28.790	28.480	28.645	24.167	2,778,983
2023-09-25	28.630	28.930	28.440	28.620	24.146	2,672,239
2023-09-22	28.745	28.975	28.650	28.820	24.315	3,168,352
2023-09-21	29.100	29.220	28.870	29.145	24.589	2,721,376
2023-09-20	29.385	29.510	29.180	29.350	24.762	2,786,338
2023-09-19	29.105	29.370	29.045	29.305	24.724	2,576,595
2023-09-18	29.295	29.385	28.900	29.065	24.522	2,973,573
2023-09-15	29.300	29.610	29.245	29.390	24.796	8,634,756
2023-09-14	28.775	29.240	28.570	29.145	24.589	5,481,414
2023-09-13	28.200	28.635	28.125	28.580	24.113	3,912,410
2023-09-12	28.135	28.165	27.980	28.145	23.746	2,032,707
2023-09-11	27.950	28.165	27.855	27.955	23.585	2,377,679
2023-09-08	27.635	27.705	27.220	27.705	23.374	2,081,369
2023-09-07	27.450	27.775	27.370	27.530	23.227	2,533,455
2023-09-06	27.575	27.610	27.180	27.585	23.273	2,938,531
2023-09-05	27.500	27.995	27.340	27.835	23.484	2,352,718
2023-09-04	27.925	28.065	27.620	27.725	23.391	1,834,082
2023-09-01	27.765	28.145	27.760	27.850	23.497	2,256,520
2023-08-31	28.020	28.115	27.775	27.775	23.433	3,663,552
2023-08-30	28.000	28.275	27.860	27.870	23.514	2,412,293
2023-08-29	27.745	27.995	27.585	27.930	23.564	2,683,772
2023-08-28	27.570	27.820	27.505	27.710	23.379	2,168,430
2023-08-25	27.350	27.690	27.340	27.395	23.113	1,730,858
2023-08-24	27.610	27.720	27.310	27.395	23.113	1,707,091
2023-08-23	27.335	27.685	27.335	27.410	23.126	1,712,053
2023-08-22	27.225	27.680	27.195	27.330	23.058	2,461,424
2023-08-21	27.160	27.505	27.115	27.195	22.944	2,223,944
2023-08-18	27.290	27.290	26.945	27.175	22.927	2,918,842
2023-08-17	27.295	27.645	27.225	27.465	23.172	2,377,504
2023-08-16	27.500	27.640	27.335	27.410	23.126	2,048,176
2023-08-15	28.015	28.015	27.295	27.535	23.231	2,361,946
2023-08-14	27.770	28.070	27.770	27.955	23.585	2,116,184
2023-08-11	28.050	28.125	27.705	27.840	23.488	2,493,975
2023-08-10	27.870	28.450	27.805	28.165	23.762	4,407,771
2023-08-09	27.760	27.940	27.660	27.660	23.336	2,811,716
2023-08-08	27.480	27.685	27.160	27.325	23.054	3,201,621
2023-08-07	27.375	27.685	27.330	27.645	23.324	2,167,922
2023-08-04	26.995	27.540	26.875	27.455	23.163	3,332,271
2023-08-03	27.550	27.550	26.760	26.915	22.708	4,992,669
2023-08-02	27.515	27.625	27.185	27.365	23.088	4,467,263
2023-08-01	28.055	28.115	27.695	27.780	23.438	2,503,771
2023-07-31	28.150	28.285	27.960	27.970	23.598	3,293,106
2023-07-28	28.075	28.460	28.070	28.180	23.775	3,176,213
2023-07-27	27.825	28.200	27.815	28.070	23.682	3,887,028
2023-07-26	27.780	27.825	27.345	27.680	23.353	2,815,871
2023-07-25	27.815	27.905	27.630	27.745	23.408	2,169,366
2023-07-24	27.565	27.850	27.535	27.775	23.433	1,966,441
2023-07-21	27.460	27.740	27.435	27.700	23.370	3,322,101
2023-07-20	26.740	27.440	26.695	27.345	23.071	3,765,259
2023-07-19	26.815	26.945	26.455	26.635	22.472	2,472,834
2023-07-18	26.435	26.590	26.300	26.575	22.421	1,968,625
2023-07-17	26.355	26.610	26.285	26.460	22.324	2,296,270
2023-07-14	26.590	26.720	26.290	26.340	22.223	2,975,705
2023-07-13	26.600	26.790	26.335	26.665	22.497	2,956,895
2023-07-12	25.920	26.755	25.920	26.605	22.446	4,448,634
2023-07-11	25.490	25.880	25.440	25.815	21.780	3,048,265
2023-07-10	25.260	25.605	25.210	25.430	21.455	2,274,856
2023-07-07	25.615	25.645	25.290	25.350	21.388	4,173,820
2023-07-06	25.945	26.070	25.305	25.445	21.468	6,617,279

← NewerPage 14 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.