AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	26.740	26.800	26.000	26.000	21.936	5,643,566
2023-07-04	27.270	27.355	26.900	26.970	22.754	2,769,656
2023-07-03	27.110	27.445	27.110	27.220	22.965	3,673,540
2023-06-30	26.945	27.245	26.905	27.025	22.801	5,832,018
2023-06-29	26.895	27.005	26.740	26.740	22.560	3,576,315
2023-06-28	26.880	27.040	26.800	26.800	22.611	3,127,992
2023-06-27	26.690	26.820	26.500	26.760	22.577	2,812,666
2023-06-26	26.550	26.610	25.945	26.525	22.379	3,946,282
2023-06-23	26.050	26.505	25.815	26.410	22.282	3,919,812
2023-06-22	26.050	26.345	25.900	26.135	22.050	3,353,948
2023-06-21	26.320	26.405	26.175	26.260	22.155	2,928,098
2023-06-20	26.255	26.525	26.210	26.305	22.193	2,911,249
2023-06-19	26.500	26.730	26.210	26.370	22.248	3,813,179
2023-06-16	26.585	26.860	26.400	26.400	22.273	18,660,061
2023-06-15	26.550	26.645	26.245	26.575	22.421	3,489,015
2023-06-14	26.310	26.915	26.310	26.655	22.489	4,766,158
2023-06-13	26.340	26.495	26.030	26.380	22.257	4,463,323
2023-06-12	26.725	26.725	26.230	26.230	22.130	4,145,099
2023-06-09	27.015	27.120	26.460	26.520	22.375	4,507,915
2023-06-08	27.280	27.390	26.935	27.060	22.830	2,895,832
2023-06-07	27.250	27.310	26.960	27.150	22.906	3,127,254
2023-06-06	27.170	27.365	27.090	27.260	22.999	2,066,798
2023-06-05	27.480	27.595	27.045	27.175	22.927	3,155,011
2023-06-02	27.005	27.385	26.895	27.255	22.995	4,804,719
2023-06-01	26.685	26.860	26.515	26.775	22.590	3,188,219
2023-05-31	26.750	27.165	26.405	26.415	22.286	13,608,700
2023-05-30	27.195	27.330	26.945	26.965	22.750	3,531,076
2023-05-29	27.280	27.365	27.150	27.250	22.991	2,292,642
2023-05-26	27.145	27.195	26.515	27.095	22.860	3,871,123
2023-05-25	27.110	27.160	26.575	26.965	22.750	3,124,936
2023-05-24	27.585	27.680	26.960	27.160	22.915	5,578,506
2023-05-23	27.690	27.965	27.660	27.860	23.505	3,184,776
2023-05-22	27.740	27.795	27.565	27.745	23.408	3,075,601
2023-05-19	27.770	27.930	27.445	27.765	23.425	4,250,022
2023-05-18	27.700	27.980	27.675	27.745	23.408	2,885,301
2023-05-17	27.650	27.725	27.520	27.645	23.324	3,235,225
2023-05-16	27.400	27.900	27.345	27.760	23.421	4,977,393
2023-05-15	27.235	27.815	27.215	27.600	23.286	4,962,953
2023-05-12	27.085	27.290	26.905	26.945	22.733	3,623,081
2023-05-11	27.255	27.340	26.660	26.925	22.716	3,245,269
2023-05-10	27.620	27.710	26.980	27.160	22.915	4,097,485
2023-05-09	27.465	27.565	27.245	27.545	23.239	4,317,338
2023-05-08	27.370	27.655	27.175	27.655	23.332	5,653,503
2023-05-05	28.455	28.950	28.425	28.860	22.915	5,621,930
2023-05-04	28.580	28.745	28.015	28.145	22.347	5,158,490
2023-05-03	28.980	29.050	28.705	28.795	22.863	3,510,295
2023-05-02	29.665	29.670	28.735	28.840	22.899	5,526,193
2023-04-28	29.640	29.680	29.095	29.570	23.478	3,916,748
2023-04-27	29.315	29.610	29.135	29.455	23.387	2,878,200
2023-04-26	29.240	29.410	28.875	29.270	23.240	3,886,950
2023-04-25	29.200	29.310	28.925	29.285	23.252	3,450,686
2023-04-24	29.200	29.400	29.150	29.320	23.280	3,202,571
2023-04-21	29.300	29.460	29.060	29.265	23.236	3,978,773
2023-04-20	29.330	29.525	29.035	29.280	23.248	4,212,213
2023-04-19	28.780	29.430	28.760	29.280	23.248	4,756,502
2023-04-18	28.420	28.930	28.380	28.835	22.895	4,740,392
2023-04-17	28.760	28.780	28.175	28.335	22.498	4,179,747
2023-04-14	29.105	29.105	28.605	28.715	22.799	4,387,768
2023-04-13	29.210	29.280	28.995	29.065	23.077	2,938,053
2023-04-12	29.075	29.165	28.860	29.150	23.145	4,459,828

← NewerPage 15 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.