AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	27.940	28.225	27.935	28.050	22.271	2,676,436
2023-01-13	27.770	28.040	27.705	27.810	22.081	3,760,242
2023-01-12	27.500	27.975	27.470	27.810	22.081	4,283,898
2023-01-11	27.555	27.560	27.205	27.330	21.700	3,871,163
2023-01-10	27.335	27.530	27.290	27.450	21.795	2,326,247
2023-01-09	27.435	27.670	27.320	27.405	21.759	4,133,376
2023-01-06	26.930	27.345	26.815	27.345	21.712	3,739,597
2023-01-05	26.985	26.985	26.590	26.745	21.235	3,973,618
2023-01-04	26.830	27.170	26.785	27.045	21.473	5,214,012
2023-01-03	26.395	26.850	26.390	26.660	21.168	3,317,412
2023-01-02	26.245	26.555	26.140	26.485	21.029	2,631,455
2022-12-30	26.250	26.385	26.055	26.055	20.687	2,862,789
2022-12-29	26.145	26.455	26.070	26.400	20.961	2,506,164
2022-12-28	26.655	26.655	26.285	26.350	20.922	2,277,423
2022-12-27	26.585	26.700	26.460	26.505	21.045	1,829,208
2022-12-23	26.525	26.575	26.380	26.430	20.985	2,465,847
2022-12-22	26.690	26.875	26.460	26.575	21.100	2,351,394
2022-12-21	26.460	26.735	26.305	26.695	21.196	4,071,179
2022-12-20	26.165	26.465	26.010	26.390	20.953	3,140,371
2022-12-19	26.075	26.400	26.075	26.260	20.850	4,231,585
2022-12-16	26.195	26.320	25.950	26.030	20.668	9,657,303
2022-12-15	26.915	27.060	25.925	26.215	20.814	7,777,566
2022-12-14	27.405	27.405	26.965	27.080	21.501	3,971,761
2022-12-13	27.205	27.675	27.110	27.405	21.759	5,061,181
2022-12-12	27.300	27.300	27.025	27.025	21.458	3,423,263
2022-12-09	27.180	27.450	26.955	27.350	21.716	3,817,743
2022-12-08	27.300	27.300	26.910	27.020	21.454	4,141,655
2022-12-07	27.445	27.555	27.250	27.265	21.648	4,721,593
2022-12-06	27.380	27.600	27.320	27.460	21.803	3,898,999
2022-12-05	27.305	27.475	27.230	27.310	21.684	2,991,466
2022-12-02	27.140	27.390	27.045	27.390	21.747	3,661,736
2022-12-01	27.160	27.505	26.785	27.375	21.736	4,310,581
2022-11-30	27.500	27.535	26.875	27.020	21.454	10,404,120
2022-11-29	27.100	27.475	26.980	27.355	21.720	3,606,009
2022-11-28	27.050	27.285	26.925	27.100	21.517	4,321,422
2022-11-25	27.360	27.425	27.140	27.270	21.652	3,001,066
2022-11-24	27.210	27.600	27.180	27.275	21.656	3,727,765
2022-11-23	27.320	27.330	27.075	27.130	21.541	2,936,021
2022-11-22	27.000	27.360	26.935	27.165	21.569	3,752,134
2022-11-21	26.975	27.115	26.850	26.985	21.426	3,192,879
2022-11-18	26.885	27.240	26.835	27.080	21.501	5,732,228
2022-11-17	26.825	26.855	26.250	26.630	21.144	3,184,923
2022-11-16	26.600	26.950	26.560	26.695	21.196	4,232,324
2022-11-15	26.820	26.830	26.335	26.630	21.144	3,477,713
2022-11-14	26.735	26.965	26.670	26.700	21.200	3,776,152
2022-11-11	26.565	26.935	26.445	26.590	21.112	4,532,790
2022-11-10	26.390	26.765	26.335	26.620	21.136	5,644,479
2022-11-09	26.600	26.710	26.245	26.500	21.041	3,963,828
2022-11-08	26.295	26.570	26.285	26.570	21.096	3,946,072
2022-11-07	25.900	26.735	25.830	26.490	21.033	7,387,691
2022-11-04	25.805	26.175	25.485	25.915	20.576	6,041,604
2022-11-03	25.200	25.865	24.905	25.865	20.537	6,450,748
2022-11-02	25.500	25.515	25.005	25.085	19.917	4,542,722
2022-11-01	25.170	25.470	25.155	25.350	20.128	3,911,353
2022-10-31	24.885	25.130	24.800	25.000	19.850	3,515,262
2022-10-28	24.635	24.960	24.480	24.940	19.802	3,877,708
2022-10-27	24.775	25.075	24.660	24.985	19.838	4,711,067
2022-10-26	24.910	25.035	24.755	24.830	19.715	3,717,734
2022-10-25	24.975	25.110	24.570	24.970	19.826	3,477,684
2022-10-24	24.235	24.960	24.235	24.835	19.719	4,848,422

← NewerPage 17 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.