AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.730	29.015	28.585	28.750	21.403	7,479,705
2022-02-08	28.130	28.885	28.100	28.575	21.272	8,487,041
2022-02-07	27.625	28.005	27.470	27.950	20.807	5,507,417
2022-02-04	28.365	28.400	27.425	27.470	20.450	8,519,114
2022-02-03	28.445	28.605	28.225	28.255	21.034	4,612,370
2022-02-02	28.355	28.685	28.285	28.510	21.224	4,358,810
2022-02-01	28.145	28.345	27.950	28.255	21.034	4,616,581
2022-01-31	28.285	28.330	27.785	27.955	20.811	7,095,609
2022-01-28	28.000	28.085	27.515	27.930	20.792	6,793,838
2022-01-27	27.585	28.390	27.585	28.140	20.948	5,982,773
2022-01-26	27.385	27.995	27.325	27.830	20.718	6,863,810
2022-01-25	26.940	27.380	26.805	27.145	20.208	5,601,546
2022-01-24	27.340	27.655	26.405	26.765	19.925	8,785,456
2022-01-21	27.390	27.565	27.130	27.515	20.483	7,657,568
2022-01-20	27.930	27.985	27.460	27.830	20.718	5,458,042
2022-01-19	28.485	28.510	27.935	28.005	20.848	6,044,495
2022-01-18	28.405	28.755	28.335	28.600	21.291	5,054,821
2022-01-17	28.200	28.635	28.195	28.540	21.246	3,680,205
2022-01-14	28.010	28.465	28.005	28.290	21.060	4,180,744
2022-01-13	27.870	28.215	27.785	28.215	21.004	4,172,854
2022-01-12	27.845	28.065	27.725	27.920	20.785	4,687,639
2022-01-11	27.540	27.910	27.505	27.845	20.729	4,656,117
2022-01-10	27.480	27.665	27.380	27.405	20.401	5,510,629
2022-01-07	27.305	27.470	27.260	27.470	20.450	4,165,592
2022-01-06	26.765	27.410	26.650	27.315	20.334	5,183,669
2022-01-05	27.120	27.235	27.040	27.050	20.137	4,146,524
2022-01-04	26.700	27.065	26.595	27.005	20.104	6,358,155
2022-01-03	26.390	26.630	26.295	26.500	19.728	3,047,418
2021-12-31	26.125	26.200	26.055	26.185	19.493	900,017
2021-12-30	26.175	26.370	26.135	26.285	19.568	2,565,084
2021-12-29	26.325	26.560	26.145	26.255	19.545	2,363,135
2021-12-28	26.150	26.380	26.105	26.310	19.586	2,905,866
2021-12-27	25.765	26.185	25.765	26.120	19.445	2,715,949
2021-12-24	25.750	26.000	25.750	25.895	19.277	802,925
2021-12-23	25.590	25.980	25.565	25.885	19.270	4,629,185
2021-12-22	25.370	25.535	25.230	25.535	19.009	2,856,284
2021-12-21	25.130	25.445	24.980	25.410	18.916	5,912,981
2021-12-20	24.860	24.975	24.495	24.880	18.522	6,771,164
2021-12-17	25.690	25.755	25.145	25.380	18.894	11,154,770
2021-12-16	25.680	25.920	25.640	25.755	19.173	8,562,001
2021-12-15	25.500	25.645	25.395	25.435	18.935	4,520,312
2021-12-14	25.520	25.645	25.370	25.435	18.935	5,222,360
2021-12-13	25.420	25.645	25.265	25.320	18.849	3,863,277
2021-12-10	25.505	25.660	25.320	25.370	18.886	3,530,730
2021-12-09	25.540	25.710	25.390	25.530	19.005	5,491,314
2021-12-08	25.605	25.755	25.205	25.545	19.017	6,140,483
2021-12-07	25.520	25.860	25.520	25.620	19.072	7,918,648
2021-12-06	25.160	25.650	25.085	25.465	18.957	7,916,387
2021-12-03	25.315	25.400	24.870	25.005	18.615	5,536,185
2021-12-02	24.945	25.145	24.845	25.105	18.689	6,948,510
2021-12-01	24.480	25.420	24.480	25.235	18.786	9,412,445
2021-11-30	24.000	24.555	23.925	24.350	18.127	14,001,870
2021-11-29	24.470	24.730	24.215	24.235	18.041	8,369,734
2021-11-26	24.600	24.745	24.090	24.225	18.034	14,012,810
2021-11-25	25.535	25.630	25.380	25.470	18.961	2,780,583
2021-11-24	25.515	25.865	25.490	25.540	19.013	4,693,271
2021-11-23	25.300	25.740	25.210	25.495	18.979	5,191,765
2021-11-22	25.350	25.540	25.260	25.395	18.905	5,415,783
2021-11-19	25.550	25.625	24.790	25.165	18.734	8,891,390
2021-11-18	25.570	25.685	25.350	25.430	18.931	4,844,358

← NewerPage 21 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.