AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	21.263	21.650	21.215	21.365	16.946	1,337,130
2022-07-08	21.230	21.670	21.155	21.566	17.105	1,002,932
2022-07-07	20.950	21.420	20.950	21.266	16.867	2,388,812
2022-07-06	20.625	20.895	20.430	20.658	16.384	2,285,754
2022-07-05	21.840	21.840	20.340	20.978	16.639	4,728,984
2022-07-04	21.953	21.990	21.750	21.818	17.305	1,141,882
2022-07-01	21.440	21.915	21.440	21.705	17.215	1,528,860
2022-06-30	21.605	21.690	21.340	21.542	17.086	2,293,442
2022-06-29	22.000	22.405	21.940	22.100	17.528	1,204,082
2022-06-28	22.040	22.470	22.040	22.309	17.694	1,382,220
2022-06-27	22.483	22.630	21.965	22.032	17.474	1,735,520
2022-06-24	22.025	22.545	21.980	22.000	17.449	696,573
2022-06-23	22.335	22.420	21.960	22.025	17.469	2,740,942
2022-06-22	22.273	22.715	22.180	22.314	17.698	9,903,115
2022-06-21	22.783	22.990	22.634	22.722	18.022	4,902,637
2022-06-20	22.363	22.720	22.260	22.434	17.793	2,119,346
2022-06-17	22.750	22.750	22.270	22.514	17.857	4,394,671
2022-06-16	22.930	22.930	22.420	22.586	17.914	3,801,028
2022-06-15	22.858	23.310	22.730	23.096	18.319	1,209,476
2022-06-14	22.570	22.570	22.140	22.418	17.781	2,421,181
2022-06-13	22.445	22.445	21.985	22.125	17.548	3,100,852
2022-06-10	23.268	23.290	22.440	22.762	18.054	5,351,869
2022-06-09	23.620	23.620	23.280	23.445	18.595	2,690,693
2022-06-08	23.300	23.775	23.180	23.315	18.492	2,158,944
2022-06-07	23.600	24.015	23.595	23.737	18.826	1,008,785
2022-06-06	23.978	24.045	23.690	23.897	18.954	3,445,415
2022-06-01	23.470	23.875	23.470	23.500	18.639	2,011,017
2022-05-31	24.025	24.070	23.380	23.514	18.650	5,299,604
2022-05-30	24.360	24.360	24.005	24.125	19.134	5,494,480
2022-05-27	24.370	24.370	23.925	24.262	19.243	1,543,014
2022-05-26	23.720	24.015	23.660	23.943	18.990	2,987,233
2022-05-25	23.640	23.705	23.385	23.560	18.687	1,200,601
2022-05-24	23.110	23.365	23.110	23.329	18.503	8,676,844
2022-05-23	23.225	23.510	23.225	23.376	18.540	1,703,301
2022-05-20	23.388	23.640	23.060	23.362	18.529	4,456,208
2022-05-19	23.250	23.250	22.785	22.944	18.198	5,592,493
2022-05-18	23.680	23.680	23.370	23.481	18.624	4,180,927
2022-05-17	23.170	23.715	23.170	23.585	18.706	1,644,940
2022-05-16	23.155	23.155	22.780	23.129	18.344	11,367,510
2022-05-13	22.905	23.045	22.300	22.988	18.232	16,566,359
2022-05-12	22.785	22.785	22.270	22.556	17.890	20,443,240
2022-05-11	22.810	23.015	22.405	22.902	18.164	7,689,926
2022-05-10	22.265	22.870	22.265	22.339	17.718	6,767,834
2022-05-09	22.453	22.670	22.165	22.237	17.637	1,718,690
2022-05-06	23.320	23.320	22.550	22.793	18.078	3,492,400
2022-05-05	25.555	25.555	24.470	24.724	18.388	5,353,094
2022-05-04	25.573	25.615	25.120	25.256	18.784	4,217,264
2022-05-03	25.353	25.530	25.140	25.439	18.920	5,454,248
2022-04-29	25.453	25.835	25.385	25.489	18.957	8,404,553
2022-04-28	26.045	26.215	25.475	25.686	19.104	6,389,206
2022-04-27	25.773	26.000	25.525	25.718	19.127	29,832,359
2022-04-26	25.928	26.340	25.928	25.930	19.285	12,578,420
2022-04-25	26.290	26.290	25.735	25.874	19.244	2,967,514
2022-04-22	26.763	26.980	26.499	26.639	19.812	1,459,156
2022-04-21	27.090	27.380	27.090	27.194	20.225	5,506,480
2022-04-20	26.600	27.160	26.475	27.115	20.167	1,270,792
2022-04-19	27.000	27.065	26.586	26.679	19.842	1,818,821
2022-04-14	27.090	27.090	26.605	26.960	20.051	1,790,313
2022-04-13	26.758	26.955	26.520	26.725	19.877	3,619,263
2022-04-12	26.500	26.905	25.995	26.727	19.878	8,085,422

← NewerPage 19 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.