AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	24.100	24.290	23.895	24.230	19.238	4,390,919
2022-10-20	24.480	24.485	24.195	24.290	19.286	3,613,957
2022-10-19	24.160	24.555	24.000	24.495	19.449	4,656,956
2022-10-18	24.135	24.350	23.965	23.965	19.028	3,930,067
2022-10-17	23.750	24.195	23.705	23.920	18.992	3,606,293
2022-10-14	23.730	24.045	23.495	23.720	18.833	6,877,675
2022-10-13	22.445	23.390	22.400	23.255	18.464	6,704,526
2022-10-12	22.930	23.005	22.510	22.645	17.980	5,097,106
2022-10-11	23.005	23.090	22.805	23.005	18.266	4,204,067
2022-10-10	22.890	23.400	22.850	23.175	18.401	3,776,603
2022-10-07	23.065	23.355	22.950	23.120	18.357	3,848,731
2022-10-06	23.450	23.710	23.135	23.160	18.389	4,607,666
2022-10-05	23.605	23.635	23.270	23.460	18.627	4,613,114
2022-10-04	22.480	23.815	22.430	23.815	18.909	8,765,662
2022-10-03	22.105	22.330	21.775	22.230	17.650	6,412,409
2022-09-30	22.440	22.695	22.310	22.475	17.845	8,059,087
2022-09-29	22.945	22.980	22.210	22.345	17.742	7,529,522
2022-09-28	23.070	23.225	22.575	22.875	18.163	8,723,807
2022-09-27	23.790	23.840	23.300	23.300	18.500	5,838,798
2022-09-26	23.780	23.900	23.350	23.515	18.671	5,353,803
2022-09-23	24.825	24.825	23.885	24.030	19.080	6,440,201
2022-09-22	24.450	25.040	24.340	24.640	19.564	5,482,274
2022-09-21	24.730	24.955	24.485	24.925	19.790	4,942,383
2022-09-20	25.145	25.380	24.845	24.940	19.802	5,036,328
2022-09-19	25.100	25.290	24.810	25.050	19.889	4,059,201
2022-09-16	25.295	25.400	25.040	25.200	20.009	9,616,453
2022-09-15	25.180	25.585	25.155	25.375	20.148	5,111,716
2022-09-14	25.265	25.460	25.065	25.165	19.981	5,399,067
2022-09-13	25.580	25.845	25.340	25.425	20.187	4,845,029
2022-09-12	25.000	25.585	24.950	25.520	20.263	6,257,770
2022-09-09	24.355	24.965	24.355	24.885	19.758	6,327,258
2022-09-08	23.970	24.465	23.915	24.380	19.358	6,491,873
2022-09-07	23.610	23.810	23.410	23.720	18.833	4,905,097
2022-09-06	23.535	23.945	23.535	23.775	18.877	4,162,169
2022-09-05	23.400	23.600	23.250	23.570	18.714	4,585,289
2022-09-02	23.465	24.055	23.435	23.885	18.964	6,087,025
2022-09-01	23.365	23.450	23.155	23.390	18.571	4,444,527
2022-08-31	23.635	23.700	23.365	23.525	18.679	10,820,560
2022-08-30	23.460	23.845	23.350	23.545	18.695	4,696,358
2022-08-29	23.215	23.380	22.985	23.295	18.496	3,328,888
2022-08-26	23.755	23.870	23.420	23.430	18.603	4,509,430
2022-08-25	23.875	23.935	23.545	23.620	18.754	3,788,108
2022-08-24	23.835	23.885	23.565	23.665	18.790	3,947,016
2022-08-23	23.475	24.010	23.340	23.800	18.897	4,205,085
2022-08-22	24.155	24.175	23.500	23.780	18.881	5,482,269
2022-08-19	24.385	24.395	24.090	24.260	19.262	4,277,008
2022-08-18	24.435	24.520	24.260	24.375	19.354	3,422,841
2022-08-17	24.750	24.845	24.315	24.450	19.413	4,115,182
2022-08-16	24.670	24.880	24.570	24.585	19.520	4,608,547
2022-08-15	24.435	24.465	24.225	24.460	19.421	2,506,527
2022-08-12	24.280	24.590	24.275	24.415	19.385	4,813,731
2022-08-11	24.255	24.495	24.190	24.260	19.262	3,699,180
2022-08-10	23.890	24.245	23.840	24.155	19.179	4,948,473
2022-08-09	23.810	24.195	23.750	23.890	18.968	5,018,126
2022-08-08	23.620	24.010	23.505	23.850	18.937	5,018,545
2022-08-05	23.165	23.635	23.050	23.480	18.643	4,906,480
2022-08-04	23.400	23.425	23.140	23.140	18.373	4,370,688
2022-08-03	23.340	23.535	23.000	23.430	18.603	9,066,190
2022-08-02	22.250	22.330	22.070	22.175	17.607	3,547,002
2022-08-01	22.435	22.815	22.335	22.335	17.734	3,112,362

← NewerPage 18 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.