AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	32.520	33.180	32.375	33.114	27.942	1,069,042
2024-03-06	32.525	32.900	32.525	32.763	27.646	4,162,923
2024-03-05	32.620	32.820	32.410	32.653	27.554	1,615,679
2024-03-04	32.275	32.655	32.275	32.536	27.454	1,650,513
2024-03-01	33.083	33.295	32.314	32.368	27.313	2,776,069
2024-02-29	32.815	33.110	32.510	32.880	27.745	2,661,432
2024-02-28	32.540	32.835	32.190	32.698	27.592	8,793,350
2024-02-27	32.373	32.655	32.110	32.388	27.330	3,913,617
2024-02-26	31.970	32.500	31.970	32.443	27.376	912,386
2024-02-23	32.168	32.440	31.840	32.295	27.251	6,145,534
2024-02-22	31.678	32.395	30.985	32.083	27.072	2,863,802
2024-02-21	30.975	31.455	30.975	31.229	26.351	15,393,200
2024-02-20	31.158	31.200	30.710	31.082	26.228	8,312,894
2024-02-19	31.058	31.175	30.790	30.915	26.087	1,434,619
2024-02-16	30.783	31.070	30.595	30.972	26.135	1,154,751
2024-02-15	30.700	30.955	30.450	30.656	25.869	1,711,488
2024-02-14	30.485	30.820	30.485	30.598	25.819	1,084,631
2024-02-13	30.430	30.890	30.430	30.662	25.874	1,422,614
2024-02-12	30.188	30.660	29.810	30.408	25.659	1,433,251
2024-02-09	30.100	30.280	29.855	29.995	25.310	757,213
2024-02-08	30.200	30.625	30.069	30.079	25.381	1,662,815
2024-02-07	30.420	30.825	30.420	30.485	25.724	812,609
2024-02-06	30.415	30.765	30.225	30.646	25.859	1,204,148
2024-02-05	30.200	30.580	30.165	30.347	25.608	1,198,276
2024-02-02	30.653	30.850	30.315	30.498	25.735	787,557
2024-02-01	30.953	31.350	30.385	30.825	26.011	1,718,377
2024-01-31	31.353	31.530	30.945	31.212	26.338	1,230,783
2024-01-30	31.100	31.290	30.840	31.117	26.257	1,162,553
2024-01-29	30.930	31.160	30.730	31.024	26.179	883,210
2024-01-26	30.873	31.155	30.565	30.923	26.094	1,650,605
2024-01-25	30.978	31.130	30.660	30.786	25.978	973,815
2024-01-24	30.515	30.985	30.330	30.874	26.052	1,831,143
2024-01-23	30.800	30.800	30.445	30.577	25.801	2,196,143
2024-01-22	30.700	30.925	30.195	30.721	25.923	4,607,422
2024-01-19	30.100	30.625	29.785	30.486	25.725	1,887,442
2024-01-18	29.568	30.040	29.340	29.867	25.202	1,437,006
2024-01-17	29.170	29.790	29.170	29.521	24.910	1,300,601
2024-01-16	29.473	29.612	29.070	29.193	24.634	1,137,066
2024-01-15	29.275	29.625	29.275	29.365	24.779	778,081
2024-01-12	29.510	29.640	29.050	29.434	24.837	1,657,342
2024-01-11	29.800	29.920	29.185	29.265	24.694	4,028,906
2024-01-10	29.588	29.815	29.405	29.544	24.930	813,441
2024-01-09	29.910	29.910	29.505	29.654	25.023	2,829,042
2024-01-08	29.783	29.965	29.660	29.886	25.218	515,173
2024-01-05	29.878	29.935	29.500	29.869	25.204	1,004,617
2024-01-04	29.645	29.990	29.455	29.870	25.205	5,995,000
2024-01-03	29.905	30.095	29.540	29.686	25.049	1,258,022
2024-01-02	29.788	29.970	29.605	29.763	25.115	1,065,024
2023-12-29	29.610	29.685	29.250	29.490	24.884	414,917
2023-12-28	29.760	29.760	29.410	29.430	24.834	511,283
2023-12-27	29.600	29.820	29.440	29.580	24.960	790,755
2023-12-22	29.860	29.860	29.345	29.688	25.052	2,483,948
2023-12-21	29.473	29.655	29.195	29.498	24.891	2,403,242
2023-12-20	29.493	29.660	29.150	29.375	24.787	8,213,219
2023-12-19	29.153	29.375	28.935	29.330	24.749	1,311,526
2023-12-18	29.200	29.395	28.990	29.137	24.586	2,976,782
2023-12-15	29.430	29.560	29.170	29.170	24.614	6,691,364
2023-12-14	29.840	29.955	29.110	29.427	24.831	6,101,997
2023-12-13	29.715	30.255	29.715	29.760	25.112	11,717,470
2023-12-12	30.115	30.325	29.875	30.070	25.374	4,329,455

← NewerPage 12 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.