AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	27.140	27.360	26.950	27.073	21.473	1,367,357
2023-03-24	27.053	27.155	26.265	26.605	21.101	7,505,457
2023-03-23	27.530	27.535	26.910	27.200	21.573	1,373,125
2023-03-22	27.500	27.800	27.450	27.538	21.841	3,014,044
2023-03-21	27.800	27.835	27.080	27.715	21.982	4,545,579
2023-03-20	25.100	27.715	24.625	26.661	21.146	12,422,720
2023-03-17	27.125	27.510	25.935	26.826	21.276	7,323,559
2023-03-16	27.200	27.200	26.250	26.827	21.277	2,046,468
2023-03-15	27.600	27.845	26.015	26.459	20.986	2,927,180
2023-03-14	27.453	28.030	27.110	27.630	21.915	6,291,008
2023-03-13	29.135	29.300	27.500	27.675	21.950	3,670,723
2023-03-10	29.070	29.545	29.070	29.138	23.110	3,329,357
2023-03-09	30.005	30.325	30.005	30.091	23.866	3,460,287
2023-03-08	29.920	30.290	29.865	30.210	23.961	5,269,109
2023-03-07	29.950	30.207	29.950	30.052	23.835	1,327,080
2023-03-06	29.973	30.150	29.905	30.091	23.867	4,495,240
2023-03-03	29.510	29.955	29.510	29.884	23.702	3,548,717
2023-03-02	29.555	29.970	29.555	29.672	23.534	4,472,785
2023-03-01	30.100	30.215	29.655	29.771	23.612	4,400,097
2023-02-28	29.700	30.220	29.245	29.955	23.759	3,636,573
2023-02-27	28.610	29.575	28.610	28.813	22.853	5,839,864
2023-02-24	28.763	28.960	28.255	28.474	22.584	1,762,530
2023-02-23	28.068	29.090	27.955	28.720	22.779	7,974,066
2023-02-22	28.050	28.050	27.605	27.760	22.017	3,840,840
2023-02-21	28.305	28.365	27.960	28.178	22.349	2,250,288
2023-02-20	28.545	28.545	28.245	28.337	22.475	3,196,937
2023-02-17	28.200	28.405	28.035	28.329	22.469	2,328,034
2023-02-16	28.268	28.370	28.175	28.236	22.395	5,982,973
2023-02-15	28.153	28.335	28.060	28.268	22.421	2,111,009
2023-02-14	28.300	28.605	28.220	28.319	22.461	1,197,571
2023-02-13	28.473	28.590	28.400	28.494	22.600	2,357,620
2023-02-10	28.593	28.850	28.270	28.421	22.542	1,382,425
2023-02-09	28.600	28.955	28.600	28.870	22.898	3,184,435
2023-02-08	28.520	28.820	28.510	28.550	22.644	1,160,721
2023-02-07	28.610	28.615	28.385	28.491	22.597	1,523,176
2023-02-06	28.520	28.550	28.210	28.505	22.609	1,347,397
2023-02-03	28.763	28.835	28.525	28.625	22.704	5,616,246
2023-02-02	28.753	28.890	28.585	28.817	22.856	1,326,464
2023-02-01	28.653	28.680	28.495	28.571	22.661	2,138,570
2023-01-31	28.663	28.735	28.325	28.569	22.659	1,300,704
2023-01-30	28.530	28.700	28.365	28.540	22.636	2,508,363
2023-01-27	28.688	28.755	28.545	28.640	22.715	751,985
2023-01-26	28.475	28.750	28.475	28.605	22.688	5,320,297
2023-01-25	28.310	28.535	28.215	28.454	22.568	889,525
2023-01-24	28.100	28.345	28.100	28.266	22.419	4,057,586
2023-01-23	27.900	28.490	27.900	28.037	22.237	1,872,065
2023-01-20	28.050	28.320	28.050	28.270	22.422	1,863,798
2023-01-19	28.173	28.260	27.880	27.922	22.146	2,588,477
2023-01-18	28.300	28.450	27.955	28.374	22.504	1,221,451
2023-01-17	28.088	28.290	27.875	28.058	22.254	8,110,733
2023-01-16	27.978	28.220	27.940	28.047	22.245	1,185,247
2023-01-13	27.720	28.035	27.720	27.806	22.054	2,166,146
2023-01-12	27.553	27.970	27.475	27.503	21.814	1,320,181
2023-01-11	27.320	27.560	27.225	27.326	21.673	3,083,163
2023-01-10	27.305	27.515	27.305	27.382	21.718	3,517,816
2023-01-09	27.430	27.660	27.340	27.543	21.846	5,671,582
2023-01-06	27.200	27.345	26.820	27.245	21.609	1,010,792
2023-01-05	26.985	26.985	26.590	26.736	21.205	4,541,240
2023-01-04	26.790	27.160	26.790	26.990	21.407	1,546,479
2023-01-03	26.395	26.845	26.395	26.630	21.122	1,405,136

← NewerPage 16 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.