AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	23.320	23.340	22.550	22.795	18.099	11,567,610
2022-05-05	25.500	25.560	24.465	24.675	18.369	8,747,237
2022-05-04	25.575	25.625	25.120	25.160	18.730	4,929,845
2022-05-03	25.235	25.530	25.125	25.490	18.976	5,564,054
2022-05-02	25.220	25.295	24.905	25.185	18.749	5,229,984
2022-04-29	25.810	25.900	25.375	25.460	18.953	5,931,332
2022-04-28	26.020	26.235	25.465	25.690	19.125	5,465,441
2022-04-27	25.870	26.025	25.515	25.705	19.136	5,574,582
2022-04-26	26.150	26.365	25.930	25.930	19.303	5,324,530
2022-04-25	26.115	26.330	25.730	25.775	19.188	6,840,867
2022-04-22	26.785	26.995	26.460	26.630	19.824	5,310,933
2022-04-21	27.200	27.390	27.085	27.090	20.167	4,818,035
2022-04-20	26.670	27.155	26.465	27.155	20.215	5,665,294
2022-04-19	26.905	27.095	26.590	26.590	19.795	4,756,774
2022-04-14	26.845	27.090	26.600	27.000	20.100	4,553,791
2022-04-13	26.750	26.965	26.510	26.660	19.847	3,898,767
2022-04-12	26.105	26.905	25.985	26.775	19.932	6,791,922
2022-04-11	25.840	26.775	25.840	26.500	19.728	6,813,578
2022-04-08	25.755	25.945	25.570	25.765	19.180	5,240,860
2022-04-07	25.845	26.015	25.440	25.485	18.972	5,204,224
2022-04-06	25.840	26.125	25.370	25.710	19.139	5,573,505
2022-04-05	26.125	26.360	25.510	25.760	19.177	7,499,284
2022-04-04	26.795	26.825	26.185	26.240	19.534	4,907,593
2022-04-01	26.600	26.915	26.495	26.770	19.929	3,819,329
2022-03-31	26.795	26.860	26.515	26.565	19.776	4,781,846
2022-03-30	26.675	26.750	26.415	26.530	19.750	4,924,842
2022-03-29	26.265	26.925	26.180	26.810	19.958	7,339,171
2022-03-28	25.820	26.440	25.820	25.870	19.259	5,443,055
2022-03-25	25.800	25.800	25.380	25.715	19.143	4,318,153
2022-03-24	25.805	25.900	25.540	25.670	19.110	4,493,640
2022-03-23	26.080	26.180	25.635	25.715	19.143	5,301,346
2022-03-22	25.410	26.265	25.360	26.005	19.359	5,502,363
2022-03-21	25.480	25.860	25.435	25.540	19.013	4,462,469
2022-03-18	25.495	25.585	25.155	25.475	18.965	11,951,470
2022-03-17	25.545	25.670	25.010	25.605	19.061	6,132,036
2022-03-16	25.755	25.995	25.290	25.560	19.028	9,638,415
2022-03-15	24.605	25.215	24.290	25.065	18.659	7,059,919
2022-03-14	24.755	25.185	24.620	24.875	18.518	9,146,526
2022-03-11	23.685	24.895	23.445	24.100	17.941	11,603,670
2022-03-10	24.445	24.470	23.490	23.635	17.595	8,728,389
2022-03-09	23.330	24.370	23.320	24.340	18.120	15,176,010
2022-03-08	21.735	23.200	21.665	22.565	16.798	12,456,060
2022-03-07	21.465	23.180	20.985	22.220	16.541	17,066,789
2022-03-04	23.160	23.245	22.115	22.255	16.567	14,278,830
2022-03-03	23.350	24.095	23.330	23.490	17.487	10,293,590
2022-03-02	22.300	23.440	22.135	23.325	17.364	14,706,230
2022-03-01	23.940	24.375	23.170	23.230	17.293	12,149,050
2022-02-28	24.095	24.405	23.530	24.275	18.071	13,298,270
2022-02-25	24.755	24.925	24.095	24.770	18.440	10,640,390
2022-02-24	24.700	25.380	24.320	24.530	18.261	15,841,880
2022-02-23	26.500	26.720	26.115	26.120	19.445	5,480,688
2022-02-22	25.740	26.465	25.350	26.300	19.579	6,329,987
2022-02-21	27.135	27.300	26.350	26.570	19.780	4,870,587
2022-02-18	27.225	27.520	26.725	26.920	20.040	6,815,362
2022-02-17	27.915	28.020	26.985	27.190	20.241	7,628,009
2022-02-16	28.175	28.265	27.770	28.000	20.844	4,540,879
2022-02-15	27.515	28.135	27.375	28.120	20.934	6,757,454
2022-02-14	27.900	27.910	27.155	27.575	20.528	8,514,081
2022-02-11	28.500	28.715	28.240	28.420	21.157	5,361,941
2022-02-10	28.850	29.090	28.595	28.610	21.298	4,746,866

← NewerPage 20 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.