AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	30.115	30.325	29.875	30.070	25.374	4,329,455
2023-12-11	29.883	30.175	29.780	29.950	25.273	6,431,776
2023-12-08	29.963	30.075	29.675	29.869	25.204	1,466,888
2023-12-07	29.525	29.935	29.385	29.807	25.152	7,421,208
2023-12-06	29.358	29.780	29.090	29.661	25.028	5,887,335
2023-12-05	29.010	29.300	28.870	29.270	24.699	2,284,359
2023-12-04	28.853	29.085	28.785	29.023	24.490	2,607,317
2023-12-01	28.700	29.150	28.425	28.931	24.412	1,514,518
2023-11-30	28.385	28.680	28.385	28.601	24.134	3,898,607
2023-11-29	28.345	28.660	28.185	28.450	24.007	1,036,190
2023-11-28	28.215	28.625	28.165	28.476	24.029	1,018,295
2023-11-27	28.383	28.695	28.195	28.365	23.935	492,686
2023-11-24	28.245	28.650	28.120	28.466	24.020	1,248,923
2023-11-23	28.330	28.480	28.120	28.269	23.854	3,245,654
2023-11-22	28.253	28.490	28.060	28.240	23.830	1,207,805
2023-11-21	28.153	28.505	28.055	28.190	23.788	2,158,069
2023-11-20	28.478	28.515	28.180	28.354	23.925	1,377,246
2023-11-17	28.040	28.435	27.840	28.298	23.878	1,291,876
2023-11-16	27.905	28.100	27.705	27.986	23.615	789,466
2023-11-15	28.365	28.365	27.869	27.992	23.620	736,386
2023-11-14	28.153	28.295	27.915	28.117	23.726	2,450,458
2023-11-13	27.768	28.140	27.500	28.046	23.666	2,084,132
2023-11-10	27.678	28.005	27.480	27.744	23.411	2,622,620
2023-11-09	27.750	27.750	27.385	27.667	23.346	4,002,549
2023-11-08	27.053	27.790	27.005	27.723	23.393	772,365
2023-11-07	27.500	28.000	27.325	27.434	23.150	1,415,410
2023-11-06	28.235	28.370	27.574	27.806	23.464	2,465,944
2023-11-03	28.785	28.785	27.290	28.128	23.735	3,269,523
2023-11-02	28.453	28.715	28.100	28.516	24.062	3,786,780
2023-11-01	28.045	28.345	27.705	28.279	23.863	2,708,616
2023-10-31	28.095	28.095	27.705	27.960	23.593	1,757,305
2023-10-30	27.340	28.000	27.340	27.840	23.492	786,399
2023-10-27	27.735	27.950	27.335	27.674	23.352	926,643
2023-10-26	27.373	27.815	27.095	27.220	22.969	1,814,222
2023-10-25	27.160	27.650	27.160	27.565	23.260	1,616,613
2023-10-24	27.525	27.525	27.120	27.331	23.062	1,280,576
2023-10-23	27.373	27.480	26.980	27.199	22.951	912,694
2023-10-20	27.593	27.615	27.120	27.164	22.922	1,869,631
2023-10-19	27.920	28.285	27.590	27.879	23.525	3,457,990
2023-10-18	28.300	28.600	28.000	28.289	23.871	4,429,671
2023-10-17	27.953	28.319	27.875	28.274	23.858	2,520,619
2023-10-16	28.010	28.450	27.765	28.031	23.653	4,606,396
2023-10-13	28.300	28.740	27.840	28.014	23.639	3,840,056
2023-10-12	28.705	28.825	28.250	28.414	23.977	1,757,594
2023-10-11	28.040	28.635	27.842	28.539	24.082	1,270,345
2023-10-10	28.053	28.455	27.720	28.217	23.810	1,915,135
2023-10-09	27.730	28.120	27.630	27.880	23.526	606,740
2023-10-06	27.478	27.971	27.155	27.970	23.602	1,279,715
2023-10-05	27.273	27.445	27.110	27.334	23.065	1,574,933
2023-10-04	27.140	27.320	26.945	27.184	22.938	4,510,460
2023-10-03	27.378	27.765	27.304	27.309	23.044	2,099,184
2023-10-02	28.278	28.415	27.460	27.689	23.365	1,507,766
2023-09-29	28.315	28.400	28.040	28.157	23.759	1,382,224
2023-09-28	28.360	28.360	28.025	28.315	23.893	1,502,518
2023-09-27	28.558	28.565	28.160	28.340	23.914	1,136,552
2023-09-26	28.515	28.780	28.515	28.641	24.168	743,406
2023-09-25	28.450	28.905	28.450	28.623	24.153	945,684
2023-09-22	28.673	29.145	28.670	28.816	24.316	1,067,915
2023-09-21	28.920	29.215	28.875	29.112	24.566	2,150,269
2023-09-20	29.330	29.505	29.180	29.346	24.763	2,775,640

← NewerPage 13 of 22 · 1,265 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.