AXA SA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-17	25.540	25.740	25.490	25.565	19.032	3,911,329
2021-11-16	25.870	25.910	25.555	25.555	19.024	4,990,783
2021-11-15	25.730	26.050	25.640	25.860	19.251	4,887,687
2021-11-12	25.710	25.875	25.640	25.780	19.192	3,821,233
2021-11-11	25.770	25.940	25.715	25.755	19.173	3,708,688
2021-11-10	25.490	25.930	25.295	25.670	19.110	6,656,168
2021-11-09	25.505	25.560	25.335	25.355	18.875	3,819,537
2021-11-08	25.415	25.780	25.255	25.590	19.050	4,554,227
2021-11-05	26.000	26.350	25.480	25.500	18.983	8,638,153
2021-11-04	25.900	25.900	25.380	25.550	19.020	4,801,790
2021-11-03	25.620	25.820	25.515	25.645	19.091	4,649,550
2021-11-02	25.200	25.610	25.160	25.585	19.046	4,487,489
2021-11-01	25.045	25.350	25.010	25.305	18.838	5,089,139
2021-10-29	24.365	25.160	24.310	25.160	18.730	9,944,696
2021-10-28	24.300	24.415	24.210	24.415	18.175	3,486,065
2021-10-27	24.405	24.470	24.205	24.410	18.172	3,437,769
2021-10-26	24.095	24.460	23.900	24.450	18.201	6,002,805
2021-10-25	23.920	24.055	23.880	23.930	17.814	2,526,540
2021-10-22	23.745	24.000	23.665	23.945	17.826	4,062,649
2021-10-21	23.955	23.955	23.555	23.735	17.669	3,413,201
2021-10-20	23.950	24.095	23.895	23.995	17.863	3,226,857
2021-10-19	23.800	24.015	23.630	23.935	17.818	3,309,483
2021-10-18	23.895	24.070	23.780	23.905	17.796	2,937,818
2021-10-15	23.775	24.130	23.775	23.925	17.811	4,913,333
2021-10-14	23.700	23.855	23.435	23.700	17.643	4,952,127

← NewerPage 22 of 22 · 1,285 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.