AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	29.000	29.365	29.000	29.275	24.703	4,554,462
2023-09-18	28.973	29.375	28.905	29.073	24.533	9,386,486
2023-09-15	29.250	29.605	29.250	29.386	24.796	2,307,910
2023-09-14	28.640	29.240	28.575	29.151	24.598	4,777,045
2023-09-13	28.125	28.625	28.125	28.586	24.122	1,447,487
2023-09-12	28.100	28.155	27.980	28.102	23.714	2,897,259
2023-09-11	27.883	28.160	27.860	28.015	23.640	4,170,979
2023-09-08	27.705	27.705	27.230	27.592	23.283	1,521,631
2023-09-07	27.468	27.780	27.374	27.526	23.227	2,720,504
2023-09-06	27.420	27.610	27.185	27.360	23.087	1,428,869
2023-09-05	27.495	27.990	27.335	27.841	23.493	1,220,327
2023-09-04	27.930	28.065	27.620	27.685	23.361	475,835
2023-09-01	28.145	28.145	27.759	27.891	23.535	972,723
2023-08-31	27.968	28.113	27.773	27.810	23.467	2,138,664
2023-08-30	27.983	28.255	27.860	27.874	23.521	1,363,351
2023-08-29	27.893	27.995	27.580	27.934	23.572	1,608,169
2023-08-25	27.324	27.680	27.324	27.449	23.162	697,350
2023-08-24	27.715	27.715	27.340	27.502	23.207	296,850
2023-08-23	27.535	27.680	27.330	27.600	23.290	851,897
2023-08-22	27.212	27.650	27.212	27.337	23.067	838,224
2023-08-21	27.087	27.505	27.087	27.323	23.055	1,098,175
2023-08-18	27.300	27.300	26.945	27.120	22.884	1,018,690
2023-08-17	27.320	27.645	27.235	27.471	23.180	1,264,732
2023-08-16	27.500	27.620	27.335	27.487	23.194	1,266,711
2023-08-15	28.015	28.020	27.310	27.590	23.281	1,578,333
2023-08-14	27.750	28.075	27.750	28.030	23.652	1,336,492
2023-08-11	28.045	28.110	27.707	27.839	23.492	2,276,284
2023-08-10	27.845	28.450	27.800	28.286	23.868	2,730,271
2023-08-09	27.535	27.920	27.347	27.790	23.450	3,694,437
2023-08-08	27.300	27.675	27.165	27.235	22.982	932,901
2023-08-07	27.350	27.685	27.350	27.380	23.104	966,719
2023-08-04	26.915	27.545	26.915	27.466	23.177	2,141,273
2023-08-03	26.775	27.470	26.775	27.189	22.942	2,703,324
2023-08-02	27.630	27.630	27.205	27.413	23.132	1,609,459
2023-08-01	28.110	28.110	27.695	27.773	23.436	5,375,224
2023-07-31	28.145	28.255	27.968	28.060	23.678	783,230
2023-07-28	28.075	28.450	28.075	28.181	23.780	1,071,409
2023-07-27	27.825	28.195	27.825	28.087	23.701	2,517,163
2023-07-26	27.735	27.825	27.345	27.676	23.354	1,137,907
2023-07-25	27.825	27.894	27.645	27.680	23.357	873,205
2023-07-24	27.625	27.850	27.540	27.735	23.403	1,185,628
2023-07-21	27.500	27.720	27.435	27.708	23.381	1,630,321
2023-07-20	26.768	27.430	26.675	27.012	22.794	1,837,315
2023-07-19	26.740	26.920	26.465	26.658	22.494	1,330,316
2023-07-18	26.400	26.595	26.305	26.563	22.415	2,241,350
2023-07-17	26.295	26.570	26.295	26.456	22.324	1,098,513
2023-07-14	26.588	26.690	26.295	26.411	22.286	921,826
2023-07-13	26.785	26.785	26.400	26.703	22.533	906,304
2023-07-12	26.163	26.755	25.920	26.693	22.524	2,040,036
2023-07-11	25.768	25.875	25.445	25.837	21.802	2,311,782
2023-07-10	25.273	25.590	25.240	25.552	21.562	639,303
2023-07-07	25.645	25.645	25.300	25.351	21.392	2,835,313
2023-07-06	26.055	26.055	25.320	25.988	21.929	5,699,849
2023-07-05	26.500	26.920	26.000	26.216	22.122	3,973,203
2023-07-04	27.015	27.330	26.910	26.974	22.761	628,122
2023-07-03	27.110	27.440	27.025	27.218	22.967	1,726,536
2023-06-30	26.920	27.240	26.920	27.183	22.938	1,212,650
2023-06-29	26.740	26.980	26.740	26.789	22.605	2,128,155
2023-06-28	26.878	27.040	26.760	26.868	22.672	2,171,136
2023-06-27	26.630	26.813	26.500	26.511	22.371	1,930,409

← NewerPage 14 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.