AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	26.068	26.375	26.055	26.107	20.706	1,397,909
2022-12-29	26.075	26.445	26.075	26.383	20.925	735,512
2022-12-28	26.400	26.675	26.295	26.404	20.942	1,223,509
2022-12-23	26.400	26.565	26.400	26.450	20.979	949,786
2022-12-22	26.725	26.870	26.465	26.579	21.081	3,779,121
2022-12-21	26.445	26.723	26.305	26.685	21.165	1,350,851
2022-12-20	26.115	26.445	26.085	26.373	20.917	9,380,917
2022-12-19	26.075	26.395	26.075	26.265	20.832	4,546,842
2022-12-16	25.950	26.280	25.950	26.146	20.737	5,612,893
2022-12-15	26.915	27.045	25.930	26.710	21.184	3,213,595
2022-12-14	26.980	27.410	26.980	27.120	21.510	13,772,690
2022-12-13	27.115	27.670	27.115	27.405	21.736	2,020,158
2022-12-12	27.300	27.300	27.022	27.115	21.506	2,056,672
2022-12-09	27.140	27.435	26.975	27.356	21.697	1,491,550
2022-12-08	27.140	27.300	26.925	27.020	21.430	1,121,672
2022-12-07	27.520	27.520	27.265	27.315	21.664	936,222
2022-12-06	27.335	27.600	27.335	27.455	21.776	1,490,374
2022-12-05	27.368	27.465	27.245	27.371	21.709	1,468,102
2022-12-02	27.050	27.390	27.050	27.313	21.663	1,537,456
2022-12-01	27.035	27.500	26.805	27.375	21.712	1,804,390
2022-11-30	26.900	27.535	26.875	27.020	21.431	1,849,128
2022-11-29	27.253	27.475	26.980	27.355	21.696	5,933,047
2022-11-28	27.000	27.280	26.940	27.184	21.561	8,235,289
2022-11-25	27.273	27.445	27.140	27.257	21.619	3,300,419
2022-11-24	27.170	27.590	27.170	27.307	21.658	1,442,049
2022-11-23	27.320	27.320	27.080	27.236	21.602	1,212,052
2022-11-22	27.000	27.355	26.995	27.170	21.550	3,169,119
2022-11-21	26.880	27.110	26.880	26.985	21.403	2,573,653
2022-11-18	26.900	27.230	26.421	27.098	21.493	1,395,025
2022-11-17	26.640	26.830	26.255	26.635	21.125	1,644,466
2022-11-16	26.153	26.935	26.000	26.584	21.085	2,247,171
2022-11-15	26.820	26.820	26.340	26.616	21.110	1,472,391
2022-11-14	26.778	26.965	26.660	26.700	21.177	1,389,541
2022-11-11	26.435	26.935	26.435	26.666	21.150	1,158,849
2022-11-10	26.390	26.745	26.390	26.609	21.105	1,890,048
2022-11-09	26.535	26.700	26.250	26.397	20.937	1,935,650
2022-11-08	26.295	26.570	26.295	26.476	20.999	1,594,103
2022-11-07	25.920	26.720	25.860	26.560	21.066	2,662,600
2022-11-04	25.805	26.170	25.495	25.910	20.550	2,092,097
2022-11-03	24.910	25.865	24.910	25.529	20.248	1,796,265
2022-11-02	25.453	25.505	25.010	25.080	19.892	945,921
2022-11-01	25.170	25.475	25.170	25.350	20.106	866,121
2022-10-31	24.835	25.130	24.835	25.003	19.831	1,276,125
2022-10-28	24.615	24.950	24.485	24.893	19.743	610,496
2022-10-27	24.675	25.060	24.675	24.854	19.713	1,339,153
2022-10-26	24.755	24.955	24.755	24.857	19.715	976,055
2022-10-25	24.585	25.110	24.585	24.906	19.754	1,065,113
2022-10-24	24.235	24.960	24.235	24.835	19.698	1,974,523
2022-10-21	24.275	24.275	23.900	24.019	19.050	2,148,653
2022-10-20	24.230	24.480	24.230	24.300	19.274	4,359,360
2022-10-19	24.100	24.555	24.075	24.502	19.434	1,104,826
2022-10-18	24.183	24.345	23.965	24.028	19.058	901,246
2022-10-17	23.720	24.180	23.720	23.920	18.972	1,268,795
2022-10-14	23.505	24.040	23.505	23.724	18.816	1,649,001
2022-10-13	22.500	23.380	22.405	23.259	18.447	1,918,771
2022-10-12	22.535	22.945	22.535	22.785	18.072	759,976
2022-10-11	23.000	23.085	22.810	22.920	18.179	913,928
2022-10-10	23.310	23.310	22.815	23.191	18.394	1,549,847
2022-10-07	23.055	23.340	23.055	23.209	18.408	736,550
2022-10-06	23.515	23.705	23.140	23.160	18.369	993,817

← NewerPage 17 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.