AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	26.545	26.610	25.940	26.571	22.421	2,480,347
2023-06-23	26.005	30.023	25.835	26.323	22.212	1,149,439
2023-06-22	26.100	26.345	25.965	26.135	22.053	7,556,991
2023-06-21	26.300	26.400	26.190	26.265	22.163	2,010,144
2023-06-20	26.520	26.520	26.220	26.225	22.129	1,077,586
2023-06-19	26.588	26.735	26.220	26.380	22.260	12,841,460
2023-06-16	26.835	26.835	26.400	26.435	22.306	3,288,930
2023-06-15	26.635	26.635	26.250	26.484	22.348	11,732,130
2023-06-14	26.315	26.910	26.230	26.655	22.492	7,982,250
2023-06-13	26.400	26.530	26.035	26.115	22.036	4,195,260
2023-06-12	26.410	27.015	26.230	26.297	22.190	5,884,859
2023-06-09	27.120	27.120	26.470	26.671	22.506	5,442,032
2023-06-08	26.953	27.385	26.950	27.065	22.838	9,335,852
2023-06-07	27.273	27.300	26.975	27.138	22.900	1,915,147
2023-06-06	27.350	27.350	27.095	27.275	23.015	1,283,794
2023-06-05	27.415	27.595	27.055	27.070	22.842	655,747
2023-06-02	26.993	27.385	26.900	27.177	22.933	4,268,069
2023-06-01	26.535	26.860	26.535	26.702	22.532	4,317,710
2023-05-31	26.520	27.165	26.405	26.729	22.554	3,999,869
2023-05-30	27.305	27.305	26.945	27.055	22.830	2,794,740
2023-05-26	27.185	27.185	26.525	26.984	22.770	8,435,535
2023-05-25	27.145	27.145	26.575	26.826	22.636	835,215
2023-05-24	27.685	27.685	26.965	27.167	22.925	1,958,571
2023-05-23	27.670	27.955	27.670	27.850	23.500	1,171,676
2023-05-22	27.600	27.785	27.575	27.600	23.290	3,173,894
2023-05-19	27.465	27.930	27.465	27.780	23.441	6,466,408
2023-05-18	27.740	27.960	27.625	27.741	23.408	2,256,008
2023-05-17	27.725	27.725	27.530	27.628	23.313	16,754,881
2023-05-16	27.355	27.900	27.355	27.787	23.447	11,960,600
2023-05-15	27.440	27.775	27.195	27.605	23.294	16,734,670
2023-05-12	27.285	27.285	26.910	26.949	22.740	2,425,473
2023-05-11	27.340	27.340	26.675	27.160	22.918	1,264,981
2023-05-10	27.553	27.680	26.995	27.193	22.946	16,521,480
2023-05-09	27.500	27.655	27.255	27.459	23.170	2,694,776
2023-05-05	28.515	28.945	28.430	28.721	24.235	2,565,069
2023-05-04	28.700	28.730	28.035	28.303	22.449	30,613,910
2023-05-03	28.853	29.665	28.710	28.790	22.834	18,602,160
2023-05-02	29.653	29.665	28.730	28.842	22.876	4,652,446
2023-04-28	29.100	29.685	29.100	29.488	23.388	6,227,566
2023-04-27	29.478	29.605	29.140	29.532	23.423	4,815,589
2023-04-26	29.245	29.390	28.880	29.267	23.213	17,325,189
2023-04-25	29.253	29.320	28.940	29.036	23.030	2,837,305
2023-04-24	29.293	29.385	29.155	29.305	23.243	420,266
2023-04-21	29.283	29.460	29.105	29.179	23.143	1,604,868
2023-04-20	29.473	29.490	29.045	29.274	23.219	4,394,816
2023-04-19	28.778	29.425	28.760	29.281	23.224	3,473,332
2023-04-18	28.500	28.930	28.380	28.834	22.869	6,711,285
2023-04-17	28.760	28.760	28.182	28.348	22.484	1,402,788
2023-04-14	29.105	29.105	28.610	28.719	22.778	1,517,692
2023-04-13	29.205	29.269	29.000	29.148	23.118	3,978,236
2023-04-12	28.860	29.184	28.860	29.084	23.068	2,497,701
2023-04-11	28.800	29.045	28.800	28.943	22.956	1,432,530
2023-04-06	28.410	28.845	28.395	28.693	22.758	3,167,411
2023-04-05	28.320	28.575	28.110	28.226	22.388	704,322
2023-04-04	28.300	28.755	28.300	28.319	22.461	4,030,860
2023-04-03	28.273	28.525	28.130	28.272	22.424	1,154,148
2023-03-31	28.200	28.430	27.900	28.189	22.358	1,163,890
2023-03-30	28.010	28.490	27.985	28.352	22.487	5,771,438
2023-03-29	27.563	27.945	27.400	27.823	22.068	2,532,569
2023-03-28	27.393	27.530	26.860	27.160	21.541	3,434,395

← NewerPage 15 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.