AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	23.620	23.620	23.275	23.465	18.611	1,370,173
2022-10-04	22.688	23.820	22.440	23.815	18.889	2,199,772
2022-10-03	22.120	22.320	21.775	22.233	17.634	2,559,384
2022-09-30	22.320	22.695	22.320	22.512	17.856	1,676,685
2022-09-29	22.500	22.945	22.215	22.426	17.787	1,877,319
2022-09-28	23.190	23.190	22.590	22.872	18.140	1,870,491
2022-09-27	23.830	23.830	23.297	23.658	18.764	1,438,151
2022-09-26	23.740	23.875	23.395	23.556	18.684	1,591,455
2022-09-23	24.553	24.825	23.890	24.129	19.138	2,107,571
2022-09-22	24.515	25.035	24.360	24.643	19.545	1,830,253
2022-09-21	24.500	24.955	24.480	24.798	19.668	1,468,393
2022-09-20	25.145	25.385	24.850	24.935	19.777	9,971,246
2022-09-16	25.045	25.390	25.045	25.135	19.936	3,663,729
2022-09-15	25.165	25.580	25.165	25.370	20.122	1,651,050
2022-09-14	25.100	25.445	25.065	25.160	19.955	2,124,026
2022-09-13	25.365	25.840	25.365	25.421	20.163	3,624,731
2022-09-12	24.960	25.575	24.960	25.460	20.193	2,508,425
2022-09-09	24.500	24.965	24.340	24.885	19.737	2,994,907
2022-09-08	23.978	24.455	23.930	24.160	19.162	1,874,852
2022-09-07	23.425	23.790	23.425	23.668	18.772	1,191,076
2022-09-06	23.573	23.950	23.355	23.850	18.916	77,501,406
2022-09-05	23.400	23.585	23.250	23.511	18.648	2,798,452
2022-09-02	23.460	24.060	23.460	23.770	18.853	1,569,135
2022-09-01	23.278	23.445	23.168	23.390	18.552	1,376,442
2022-08-31	23.415	23.685	23.385	23.675	18.778	2,349,503
2022-08-30	23.553	23.840	23.355	23.591	18.711	1,535,293
2022-08-26	23.720	23.860	23.425	23.677	18.779	1,523,329
2022-08-25	23.835	23.885	23.560	23.680	18.782	3,040,679
2022-08-24	23.575	23.875	23.575	23.625	18.738	1,264,446
2022-08-23	23.435	24.005	23.435	23.855	18.920	1,377,876
2022-08-22	24.015	24.165	23.500	23.776	18.858	2,508,836
2022-08-19	24.385	24.385	24.105	24.158	19.161	1,583,894
2022-08-18	24.415	24.495	24.275	24.382	19.339	4,607,350
2022-08-17	24.763	24.850	24.330	24.773	19.648	1,679,907
2022-08-16	24.600	24.855	24.580	24.638	19.541	1,516,623
2022-08-15	24.230	24.465	24.230	24.348	19.312	979,698
2022-08-12	24.275	24.565	24.275	24.418	19.367	2,020,294
2022-08-11	24.400	24.490	24.220	24.357	19.318	1,277,991
2022-08-10	23.868	24.245	23.850	24.157	19.160	2,001,577
2022-08-09	23.770	24.195	23.770	23.940	18.988	3,120,531
2022-08-08	23.510	24.005	23.510	23.850	18.916	4,061,447
2022-08-05	23.140	23.635	23.060	23.565	18.690	1,711,808
2022-08-04	23.140	23.415	23.140	23.202	18.402	1,606,531
2022-08-03	23.015	23.530	23.015	23.357	18.525	2,103,066
2022-08-02	22.335	22.335	22.070	22.177	17.590	2,155,647
2022-08-01	22.578	22.805	22.335	22.467	17.819	951,650
2022-07-29	22.100	22.590	21.960	22.351	17.728	2,083,950
2022-07-28	22.010	22.010	21.775	21.909	17.377	1,189,683
2022-07-27	21.300	21.910	21.300	21.824	17.310	3,506,363
2022-07-26	21.510	21.510	21.215	21.392	16.967	4,724,317
2022-07-25	21.165	21.530	21.165	21.383	16.960	1,738,249
2022-07-22	21.158	21.285	20.980	21.200	16.815	875,449
2022-07-21	21.400	21.400	20.803	21.134	16.762	1,073,737
2022-07-20	21.535	21.535	20.975	21.208	16.821	1,791,710
2022-07-19	21.315	21.440	20.935	21.306	16.899	1,500,262
2022-07-18	21.195	21.290	21.035	21.116	16.748	774,300
2022-07-15	20.660	21.055	20.660	20.872	16.555	907,463
2022-07-14	21.200	21.340	20.650	20.797	16.495	3,943,088
2022-07-13	21.510	21.590	21.185	21.335	16.921	1,242,905
2022-07-12	21.315	21.752	21.190	21.410	16.981	1,754,920

← NewerPage 18 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.