AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	33.010	33.290	32.560	33.016	29.567	546,871
2024-06-04	32.965	33.100	32.530	33.000	29.553	16,176,790
2024-06-03	33.365	33.550	33.140	33.422	29.931	202,528
2024-05-31	33.431	33.431	32.880	33.310	29.831	2,553,090
2024-05-30	32.710	33.240	32.710	33.079	29.624	7,281,947
2024-05-29	33.200	33.580	32.950	33.046	29.594	1,090,319
2024-05-28	33.860	34.070	33.280	33.634	30.121	1,584,371
2024-05-24	33.070	33.690	32.910	33.300	29.822	1,220,805
2024-05-23	33.535	33.770	33.350	33.380	29.893	1,569,673
2024-05-22	33.905	34.120	33.560	33.881	30.342	4,436,993
2024-05-21	33.680	33.910	33.470	33.584	30.076	1,030,486
2024-05-20	33.735	33.950	33.480	33.782	30.254	9,924,368
2024-05-17	33.515	33.760	33.480	33.695	30.176	3,104,481
2024-05-16	33.375	33.730	33.160	33.622	30.110	2,866,747
2024-05-15	33.905	33.920	33.210	33.595	30.086	5,046,975
2024-05-14	33.560	33.560	33.060	33.321	29.840	1,429,234
2024-05-13	33.705	33.930	33.510	33.772	30.245	6,113,900
2024-05-10	33.650	33.910	33.240	33.610	30.099	14,816,410
2024-05-09	33.135	33.540	33.020	33.287	29.810	5,129,809
2024-05-08	32.775	33.490	32.740	33.280	29.804	15,233,790
2024-05-07	32.335	32.730	32.010	32.515	29.119	10,245,980
2024-05-03	31.965	32.210	30.220	31.373	28.096	3,417,989
2024-05-02	32.440	32.640	31.850	31.972	28.632	676,364
2024-05-01	32.440	32.440	32.440	32.440	29.052	111,976
2024-04-30	32.650	32.790	32.380	32.587	29.183	1,103,789
2024-04-29	34.105	34.340	34.020	34.280	28.926	2,385,018
2024-04-26	34.135	34.350	33.590	33.895	28.601	5,696,891
2024-04-25	34.000	34.470	33.650	33.861	28.573	6,525,772
2024-04-24	34.785	35.130	33.970	34.252	28.902	21,876,359
2024-04-23	34.555	34.980	34.120	34.860	29.416	6,518,959
2024-04-22	34.410	34.770	33.690	34.397	29.025	22,401,840
2024-04-19	33.600	34.030	33.390	33.880	28.589	6,221,349
2024-04-18	33.575	34.000	33.250	33.827	28.544	3,173,139
2024-04-17	33.020	33.800	33.020	33.600	28.353	3,649,294
2024-04-16	33.305	34.030	33.120	33.239	28.048	5,044,377
2024-04-15	33.450	34.130	33.450	33.828	28.545	4,715,276
2024-04-12	33.240	33.900	33.240	33.653	28.397	3,592,817
2024-04-11	33.785	34.060	33.100	33.473	28.245	3,772,842
2024-04-10	34.190	34.190	33.430	33.807	28.527	7,253,660
2024-04-09	34.240	34.540	33.790	33.856	28.568	977,378
2024-04-08	34.105	34.500	33.910	34.320	28.960	2,961,883
2024-04-05	34.375	35.060	33.900	34.361	28.995	1,549,994
2024-04-04	34.660	35.210	34.660	34.865	29.420	1,002,792
2024-04-03	34.800	35.140	34.780	34.881	29.433	2,027,490
2024-04-02	34.600	35.030	34.480	34.767	29.337	1,618,509
2024-03-28	34.858	34.905	34.480	34.820	29.382	1,724,539
2024-03-27	34.940	34.940	34.390	34.667	29.253	922,980
2024-03-26	34.620	34.815	33.800	34.501	29.113	2,124,238
2024-03-25	34.090	34.690	34.090	34.496	29.108	1,332,585
2024-03-22	34.480	34.875	34.480	34.627	29.219	4,273,702
2024-03-21	34.815	35.010	34.385	34.666	29.252	1,204,565
2024-03-20	34.430	34.670	34.430	34.540	29.146	2,601,039
2024-03-19	34.220	34.780	34.025	34.583	29.182	4,991,844
2024-03-18	34.115	34.535	33.990	34.227	28.881	5,318,111
2024-03-15	34.000	34.535	33.800	34.306	28.948	3,360,797
2024-03-14	33.545	34.025	33.545	33.919	28.622	2,607,007
2024-03-13	33.725	34.170	33.725	33.813	28.532	4,671,080
2024-03-12	33.120	33.990	32.990	33.214	28.027	2,086,721
2024-03-11	32.845	33.725	32.845	33.133	27.958	5,119,004
2024-03-08	33.053	33.585	32.810	33.517	28.282	1,600,608

← NewerPage 11 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.