AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	29.075	29.165	28.860	29.150	23.145	4,459,828
2023-04-11	28.830	29.045	28.800	28.935	22.974	4,344,946
2023-04-06	28.455	28.855	28.400	28.700	22.788	3,577,157
2023-04-05	28.575	28.575	28.105	28.265	22.442	3,364,940
2023-04-04	28.350	28.760	28.295	28.315	22.482	3,569,899
2023-04-03	28.180	28.530	28.110	28.220	22.406	3,511,294
2023-03-31	28.325	28.430	27.895	28.165	22.363	5,156,786
2023-03-30	28.010	28.500	27.970	28.285	22.458	5,389,070
2023-03-29	27.530	27.950	27.370	27.885	22.140	5,732,410
2023-03-28	27.370	27.535	26.840	27.165	21.569	4,133,817
2023-03-27	27.180	27.360	26.935	26.960	21.406	6,286,252
2023-03-24	27.155	27.155	26.255	26.635	21.148	8,981,987
2023-03-23	27.500	27.555	26.905	27.225	21.616	5,827,368
2023-03-22	27.600	27.795	27.435	27.500	21.835	4,130,432
2023-03-21	27.250	27.840	27.065	27.715	22.005	7,504,501
2023-03-20	25.555	26.880	24.600	26.610	21.128	13,105,490
2023-03-17	27.185	27.510	25.935	25.970	20.620	17,168,109
2023-03-16	27.200	27.210	26.185	26.850	21.319	10,512,850
2023-03-15	27.730	27.840	26.005	26.290	20.874	11,818,530
2023-03-14	27.480	28.040	27.105	27.715	22.005	8,070,370
2023-03-13	29.230	29.235	27.500	27.675	21.974	12,067,940
2023-03-10	29.450	29.540	29.070	29.405	23.347	7,264,808
2023-03-09	30.155	30.340	29.995	30.100	23.899	3,986,937
2023-03-08	29.890	30.295	29.845	30.170	23.955	4,167,264
2023-03-07	30.070	30.215	29.950	29.950	23.780	3,851,970
2023-03-06	30.000	30.155	29.900	30.105	23.903	4,378,022
2023-03-03	29.625	29.955	29.485	29.890	23.732	4,102,961
2023-03-02	29.685	29.975	29.545	29.665	23.554	4,158,525
2023-03-01	29.935	30.210	29.650	29.770	23.637	4,757,287
2023-02-28	29.270	30.225	29.230	29.850	23.701	9,225,258
2023-02-27	28.640	29.590	28.595	29.375	23.323	6,389,869
2023-02-24	28.905	28.985	28.250	28.410	22.557	6,538,818
2023-02-23	28.000	29.090	27.975	28.710	22.795	8,828,745
2023-02-22	28.000	28.060	27.600	27.810	22.081	3,723,912
2023-02-21	28.280	28.360	27.955	28.110	22.319	2,785,380
2023-02-20	28.525	28.555	28.240	28.290	22.462	1,766,806
2023-02-17	28.250	28.405	28.025	28.325	22.490	4,467,331
2023-02-16	28.235	28.375	28.160	28.300	22.470	3,382,355
2023-02-15	28.160	28.340	28.055	28.155	22.355	3,887,721
2023-02-14	28.550	28.605	28.220	28.220	22.406	4,115,366
2023-02-13	28.470	28.590	28.385	28.400	22.549	3,698,773
2023-02-10	28.700	28.865	28.265	28.425	22.569	4,106,268
2023-02-09	28.600	28.955	28.600	28.705	22.792	3,943,691
2023-02-08	28.605	28.815	28.495	28.520	22.645	3,155,562
2023-02-07	28.610	28.645	28.380	28.405	22.553	3,435,031
2023-02-06	28.520	28.565	28.210	28.485	22.617	2,776,929
2023-02-03	28.820	28.830	28.525	28.620	22.724	5,986,969
2023-02-02	28.650	28.895	28.575	28.830	22.891	4,452,132
2023-02-01	28.580	28.695	28.495	28.610	22.716	2,745,038
2023-01-31	28.675	28.750	28.325	28.615	22.720	2,947,329
2023-01-30	28.540	28.715	28.345	28.640	22.740	2,244,128
2023-01-27	28.690	28.755	28.540	28.635	22.736	2,564,518
2023-01-26	28.630	28.750	28.470	28.645	22.744	3,023,381
2023-01-25	28.310	28.540	28.200	28.530	22.653	2,979,028
2023-01-24	28.100	28.345	28.090	28.270	22.446	2,727,719
2023-01-23	28.295	28.485	27.885	28.040	22.264	2,875,584
2023-01-20	28.060	28.335	28.040	28.255	22.434	3,903,182
2023-01-19	28.135	28.275	27.870	27.880	22.136	5,372,925
2023-01-18	28.095	28.450	27.950	28.260	22.438	4,308,229
2023-01-17	28.100	28.290	27.865	28.060	22.279	4,081,258

← NewerPage 16 of 22 · 1,282 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.