AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	32.400	32.700	32.310	32.500	29.105	4,768,295
2024-11-27	33.470	33.470	31.730	32.210	28.846	9,343,821
2024-11-26	33.910	34.080	33.600	33.660	30.144	3,523,936
2024-11-25	34.220	34.260	33.610	34.070	30.511	7,788,863
2024-11-22	34.390	34.410	33.550	34.080	30.520	3,238,041
2024-11-21	34.180	34.330	33.970	34.200	30.628	3,597,506
2024-11-20	34.220	34.310	33.860	34.030	30.476	3,934,451
2024-11-19	34.240	34.340	33.510	34.040	30.485	3,123,420
2024-11-18	34.010	34.250	33.940	34.250	30.673	2,810,133
2024-11-15	33.460	34.020	33.370	33.880	30.341	3,018,970
2024-11-14	33.380	33.700	33.190	33.640	30.126	5,238,719
2024-11-13	33.170	33.470	32.870	33.300	29.822	3,538,137
2024-11-12	33.850	33.910	33.160	33.200	29.732	4,554,097
2024-11-11	34.080	34.320	34.080	34.200	30.628	2,860,191
2024-11-08	34.110	34.330	33.770	33.860	30.323	2,828,675
2024-11-07	34.660	34.720	33.860	34.130	30.565	4,163,091
2024-11-06	34.600	35.380	34.270	34.460	30.861	4,199,106
2024-11-05	34.100	34.520	34.020	34.390	30.798	2,478,376
2024-11-04	34.240	34.290	34.030	34.070	30.511	2,260,215
2024-11-01	34.310	34.500	34.160	34.280	30.699	2,837,358
2024-10-31	34.440	34.520	34.080	34.520	30.914	5,962,716
2024-10-30	34.990	35.100	34.710	34.840	31.201	3,967,925
2024-10-29	35.500	35.730	35.060	35.140	31.470	3,482,117
2024-10-28	35.140	35.420	34.850	35.330	31.640	3,451,584
2024-10-25	35.110	35.220	34.800	34.890	31.246	3,509,125
2024-10-24	35.240	35.530	35.160	35.280	31.595	3,450,218
2024-10-23	35.270	35.450	35.090	35.110	31.443	2,618,439
2024-10-22	35.680	35.740	35.140	35.400	31.703	3,639,177
2024-10-21	35.740	35.930	35.660	35.720	31.989	2,850,686
2024-10-18	35.780	36.120	35.780	36.080	32.311	2,771,411
2024-10-17	35.850	36.180	35.720	35.970	32.213	3,411,006
2024-10-16	35.970	35.970	35.550	35.760	32.025	3,148,393
2024-10-15	35.500	35.960	35.470	35.820	32.079	5,390,457
2024-10-14	35.090	35.490	35.020	35.390	31.694	2,783,649
2024-10-11	34.850	35.090	34.770	35.090	31.425	2,709,330
2024-10-10	34.610	35.020	34.590	34.860	31.219	3,139,281
2024-10-09	34.460	34.710	34.280	34.700	31.076	2,916,533
2024-10-08	34.190	34.450	34.030	34.360	30.771	3,413,714
2024-10-07	34.620	34.740	34.240	34.460	30.861	3,444,464
2024-10-04	33.800	34.510	33.780	34.370	30.780	4,479,995
2024-10-03	34.390	34.630	33.760	33.920	30.377	4,116,560
2024-10-02	34.400	34.540	34.230	34.440	30.843	3,180,692
2024-10-01	34.600	34.850	34.140	34.420	30.825	3,337,011
2024-09-30	35.390	35.390	34.410	34.530	30.923	6,292,966
2024-09-27	35.680	35.680	35.220	35.530	31.819	5,180,993
2024-09-26	35.760	35.810	35.390	35.780	32.043	3,756,880
2024-09-25	35.800	35.850	35.350	35.500	31.792	3,957,983
2024-09-24	36.300	36.390	36.010	36.160	32.383	2,938,844
2024-09-23	36.260	36.310	35.940	36.140	32.365	4,508,139
2024-09-20	36.390	36.660	36.250	36.250	32.464	9,635,098
2024-09-19	36.450	36.480	35.970	36.230	32.446	3,923,374
2024-09-18	36.140	36.280	35.880	35.990	32.231	3,309,193
2024-09-17	36.290	36.400	36.090	36.150	32.374	4,006,579
2024-09-16	35.930	36.270	35.870	36.190	32.410	2,446,479
2024-09-13	35.630	36.140	35.610	36.080	32.311	3,953,802
2024-09-12	35.570	35.720	35.380	35.600	31.882	3,827,679
2024-09-11	35.130	35.530	35.060	35.300	31.613	3,829,497
2024-09-10	34.800	35.340	34.730	34.960	31.308	4,349,278
2024-09-09	34.540	34.980	34.530	34.910	31.264	2,702,647
2024-09-06	34.750	34.890	34.350	34.490	30.888	3,581,986

← NewerPage 9 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.