AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-29	34.450	34.450	34.240	34.350	30.762	253,214
2024-08-28	34.030	34.430	34.030	34.265	30.686	401,764
2024-08-27	33.960	34.200	33.960	34.157	30.590	158,217
2024-08-23	33.800	33.960	33.680	33.869	30.331	458,768
2024-08-22	33.430	33.780	33.430	33.612	30.101	80,989
2024-08-21	33.480	33.540	33.370	33.458	29.963	1,016,243
2024-08-20	33.450	33.550	33.320	33.408	29.918	419,878
2024-08-19	33.250	33.560	33.250	33.442	29.949	332,255
2024-08-16	33.305	33.400	33.090	33.225	29.754	69,042
2024-08-15	32.680	33.210	32.680	33.075	29.620	360,059
2024-08-14	32.620	32.720	32.410	32.500	29.105	4,109,545
2024-08-13	32.400	32.590	32.190	32.405	29.020	204,192
2024-08-12	32.745	32.890	32.190	32.290	28.917	1,067,329
2024-08-09	32.060	32.750	32.060	32.630	29.221	1,152,929
2024-08-08	31.620	32.240	31.620	32.175	28.814	356,832
2024-08-07	31.585	32.250	31.540	31.593	28.293	234,844
2024-08-06	31.450	31.700	31.090	31.530	28.237	412,941
2024-08-05	31.050	31.710	31.000	31.431	28.148	340,918
2024-08-02	32.105	32.700	31.930	32.380	28.998	250,790
2024-08-01	32.060	32.280	31.590	31.890	28.559	289,623
2024-07-31	32.705	32.920	32.400	32.635	29.226	1,028,992
2024-07-30	32.220	32.760	32.220	32.695	29.280	574,419
2024-07-29	32.720	32.720	32.060	32.170	28.810	190,989
2024-07-26	31.990	32.480	31.990	32.290	28.917	224,387
2024-07-25	31.640	32.240	31.640	32.002	28.659	398,090
2024-07-24	32.105	32.270	31.800	32.135	28.779	316,878
2024-07-23	32.530	32.530	32.210	32.389	29.006	635,984
2024-07-22	31.890	32.410	31.890	32.210	28.846	240,190
2024-07-19	32.175	32.330	31.780	31.910	28.577	915,373
2024-07-18	32.400	32.400	31.780	32.207	28.843	60,261
2024-07-17	31.840	32.200	31.640	31.811	28.489	1,896,546
2024-07-16	31.720	32.580	31.720	31.869	28.540	175,289
2024-07-15	31.860	32.450	31.860	32.087	28.735	2,955,286
2024-07-12	32.200	32.560	31.870	32.256	28.887	170,938
2024-07-11	32.110	32.110	31.880	32.050	28.702	239,585
2024-07-10	31.440	32.100	31.440	31.995	28.653	299,152
2024-07-09	31.505	31.980	31.480	31.698	28.387	3,460,575
2024-07-08	31.955	32.470	31.380	32.170	28.810	1,088,639
2024-07-05	32.450	32.450	31.820	32.293	28.920	2,304,691
2024-07-04	32.000	32.400	31.470	32.201	28.838	4,306,444
2024-07-03	31.345	31.920	30.950	31.745	28.429	672,984
2024-07-02	30.670	31.290	30.670	30.870	27.645	275,779
2024-07-01	31.690	31.860	31.230	31.454	28.168	281,522
2024-06-28	30.505	30.770	30.180	30.483	27.299	466,835
2024-06-27	30.515	30.850	30.000	30.305	27.140	1,041,694
2024-06-26	30.890	30.920	30.340	30.459	27.278	3,498,477
2024-06-25	30.850	31.090	30.590	30.806	27.588	2,407,188
2024-06-24	30.360	31.130	30.360	30.588	27.393	373,108
2024-06-21	30.935	31.140	30.400	30.796	27.579	296,295
2024-06-20	30.600	30.980	30.280	30.842	27.620	1,432,133
2024-06-19	30.680	30.740	30.410	30.573	27.380	10,237,020
2024-06-18	30.490	30.610	30.090	30.462	27.281	2,549,822
2024-06-17	29.470	30.240	29.470	29.707	26.604	3,002,151
2024-06-14	30.800	30.800	29.040	29.562	26.474	1,471,775
2024-06-13	32.280	32.330	30.700	30.875	27.650	480,144
2024-06-12	31.600	32.300	31.600	32.110	28.756	1,613,489
2024-06-11	32.590	32.590	31.600	31.880	28.550	994,067
2024-06-10	32.375	33.160	32.050	32.384	29.001	330,227
2024-06-07	33.335	33.620	32.880	32.975	29.531	360,687
2024-06-06	33.105	33.465	32.910	33.465	29.970	301,451

← NewerPage 10 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.3200 EUR
2025-05-02	2.1500 EUR
2024-04-30	1.9800 EUR
2023-05-05	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.