AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	22.150	22.590	21.950	22.450	17.825	6,678,130
2022-07-28	21.950	22.010	21.760	21.960	17.436	3,940,307
2022-07-27	21.695	21.915	21.610	21.795	17.305	5,175,913
2022-07-26	21.390	21.500	21.215	21.410	16.999	3,156,633
2022-07-25	21.205	21.550	21.150	21.425	17.011	3,764,296
2022-07-22	21.155	21.335	20.975	21.210	16.841	3,690,688
2022-07-21	21.040	21.425	20.790	21.250	16.872	3,787,224
2022-07-20	21.390	21.545	20.960	21.195	16.829	4,227,245
2022-07-19	21.035	21.485	20.935	21.400	16.991	4,160,657
2022-07-18	21.200	21.295	21.025	21.115	16.765	3,086,102
2022-07-15	20.735	21.065	20.620	20.950	16.634	5,103,400
2022-07-14	21.280	21.345	20.635	20.750	16.475	4,716,710
2022-07-13	21.510	21.630	21.160	21.335	16.940	4,549,265
2022-07-12	21.350	21.750	21.185	21.750	17.269	4,532,763
2022-07-11	21.215	21.655	21.175	21.440	17.023	3,951,572
2022-07-08	21.225	21.670	21.135	21.605	17.154	3,941,097
2022-07-07	21.020	21.415	20.950	21.225	16.852	6,542,142
2022-07-06	20.625	21.045	20.430	20.685	16.424	6,781,749
2022-07-05	21.840	21.840	20.335	20.380	16.182	9,616,676
2022-07-04	21.860	21.995	21.740	21.785	17.297	3,305,811
2022-07-01	21.450	21.935	21.430	21.725	17.249	3,691,881
2022-06-30	21.635	21.690	21.325	21.660	17.198	6,355,793
2022-06-29	22.045	22.415	21.935	22.000	17.468	3,699,854
2022-06-28	22.055	22.475	22.030	22.290	17.698	4,627,543
2022-06-27	22.485	22.645	21.960	22.035	17.496	5,510,664
2022-06-24	22.000	22.550	21.970	22.465	17.837	5,569,948
2022-06-23	22.330	22.380	21.960	21.960	17.436	5,294,223
2022-06-22	22.375	22.505	22.160	22.420	17.801	3,913,665
2022-06-21	22.750	23.000	22.630	22.635	17.972	3,282,948
2022-06-20	22.580	22.735	22.255	22.715	18.036	3,464,497
2022-06-17	22.625	22.770	22.260	22.490	17.857	15,917,350
2022-06-16	22.845	22.965	22.385	22.595	17.940	6,042,914
2022-06-15	22.785	23.325	22.720	23.055	18.305	7,218,967
2022-06-14	22.280	22.570	22.130	22.390	17.777	5,818,059
2022-06-13	22.320	22.445	21.980	22.115	17.559	6,884,438
2022-06-10	23.275	23.335	22.435	22.580	17.928	7,053,556
2022-06-09	23.305	23.625	23.275	23.410	18.587	5,402,523
2022-06-08	23.720	23.720	23.145	23.335	18.528	4,814,716
2022-06-07	23.800	24.025	23.590	23.685	18.806	4,092,916
2022-06-06	23.720	24.055	23.675	23.895	18.972	4,010,093
2022-06-03	23.620	23.625	23.460	23.505	18.663	2,343,290
2022-06-02	23.655	23.655	23.395	23.480	18.643	3,020,546
2022-06-01	23.770	23.875	23.460	23.500	18.659	4,016,673
2022-05-31	24.025	24.070	23.360	23.510	18.667	12,541,010
2022-05-30	24.300	24.335	24.000	24.120	19.151	3,539,687
2022-05-27	24.085	24.370	23.920	24.270	19.270	4,591,823
2022-05-26	23.700	24.020	23.645	23.960	19.024	4,130,201
2022-05-25	23.640	23.720	23.350	23.635	18.766	3,909,071
2022-05-24	23.180	23.365	23.090	23.365	18.552	3,970,778
2022-05-23	23.400	23.550	23.220	23.425	18.599	4,728,698
2022-05-20	23.265	23.640	23.055	23.120	18.357	5,967,546
2022-05-19	23.220	23.275	22.765	23.045	18.298	5,369,573
2022-05-18	23.665	23.680	23.345	23.420	18.595	4,401,824
2022-05-17	23.200	23.725	23.160	23.585	18.726	6,043,358
2022-05-16	23.110	23.155	22.755	23.040	18.294	4,936,646
2022-05-13	22.900	23.060	22.825	23.005	18.266	4,645,198
2022-05-12	22.575	22.790	22.275	22.655	17.988	7,407,471
2022-05-11	22.655	23.015	22.385	22.960	18.230	6,227,448
2022-05-10	22.500	22.880	22.260	22.470	17.841	5,974,070
2022-05-09	22.455	22.685	22.150	22.240	17.658	5,763,125

← NewerPage 19 of 22 · 1,285 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.