AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	25.840	26.763	25.840	26.466	19.684	3,438,827
2022-04-08	25.793	25.945	25.590	25.755	19.155	2,001,924
2022-04-07	25.820	25.942	25.460	25.582	19.026	986,465
2022-04-06	25.840	26.080	25.375	25.714	19.124	4,372,145
2022-04-05	26.350	26.350	25.515	25.734	19.139	2,156,980
2022-04-04	26.850	26.850	26.190	26.295	19.557	1,534,842
2022-04-01	26.505	26.895	26.505	26.787	19.922	935,272
2022-03-31	26.793	26.830	26.530	26.633	19.808	1,136,891
2022-03-30	26.620	26.730	26.440	26.536	19.736	1,087,847
2022-03-29	26.368	26.910	26.205	26.810	19.940	2,305,309
2022-03-28	25.820	26.440	25.820	26.176	19.468	1,065,541
2022-03-25	25.800	25.800	25.415	25.674	19.095	4,395,802
2022-03-24	25.895	25.895	25.555	25.675	19.095	1,059,942
2022-03-23	26.150	26.150	25.645	25.796	19.185	1,489,206
2022-03-22	25.400	26.265	25.400	26.006	19.342	1,080,538
2022-03-21	25.840	25.840	25.445	25.505	18.969	1,278,106
2022-03-18	25.473	25.570	25.165	25.444	18.924	1,728,139
2022-03-17	25.065	25.665	25.065	25.605	19.043	1,676,597
2022-03-16	25.830	25.970	25.320	25.610	19.047	2,774,313
2022-03-15	24.510	25.215	24.285	24.899	18.518	1,375,131
2022-03-14	24.788	25.165	24.510	24.895	18.515	1,198,780
2022-03-11	23.700	24.755	23.530	24.308	18.078	1,284,536
2022-03-10	24.465	24.465	23.555	23.735	17.653	3,948,179
2022-03-09	23.358	24.350	23.330	24.224	18.016	2,149,617
2022-03-08	21.735	23.160	21.735	22.493	16.729	1,520,150
2022-03-07	22.000	23.190	21.000	22.424	16.678	3,454,982
2022-03-04	23.190	23.190	22.130	22.258	16.554	3,962,178
2022-03-03	23.900	24.095	23.350	23.615	17.563	1,432,627
2022-03-02	22.170	23.435	22.170	23.163	17.227	1,855,737
2022-03-01	23.800	24.340	23.185	23.396	17.401	1,056,551
2022-02-28	24.000	24.400	23.550	24.275	18.054	5,658,322
2022-02-25	24.473	24.910	24.115	24.622	18.312	2,474,420
2022-02-24	24.700	25.335	24.375	24.541	18.252	1,491,188
2022-02-23	26.568	26.710	26.120	26.538	19.737	2,376,461
2022-02-22	25.900	26.450	25.640	26.283	19.548	1,550,714
2022-02-21	27.010	27.295	26.355	26.715	19.869	962,466
2022-02-18	27.168	27.500	26.760	26.920	20.021	1,567,857
2022-02-17	27.688	27.950	26.985	27.422	20.395	1,080,464
2022-02-16	28.253	28.260	27.775	28.009	20.831	1,276,971
2022-02-15	27.413	28.160	27.413	28.032	20.848	1,375,428
2022-02-14	27.400	27.990	27.180	27.537	20.480	1,262,725
2022-02-11	28.453	28.705	28.255	28.473	21.177	2,804,199
2022-02-10	28.753	29.085	28.596	28.701	21.346	2,212,125
2022-02-09	28.753	29.015	28.590	28.790	21.412	1,487,132
2022-02-08	28.125	28.865	28.125	28.721	21.361	1,200,363
2022-02-07	27.480	28.005	27.480	27.609	20.534	767,221
2022-02-04	28.200	28.400	27.430	27.491	20.446	2,081,824
2022-02-03	28.253	28.590	28.253	28.413	21.132	1,440,771
2022-02-02	28.353	28.680	28.285	28.501	21.197	1,110,909
2022-02-01	27.975	28.345	27.975	28.241	21.004	528,004
2022-01-31	27.815	28.295	27.815	27.880	20.735	1,487,775
2022-01-28	28.000	28.060	27.515	27.729	20.623	1,366,595
2022-01-27	27.585	28.385	27.585	28.155	20.940	1,146,531
2022-01-26	27.345	27.975	27.345	27.788	20.667	925,927
2022-01-25	26.845	27.365	26.845	27.145	20.189	1,696,918
2022-01-24	27.268	27.610	26.410	27.420	20.393	948,826
2022-01-21	27.388	27.535	27.145	27.352	20.343	1,090,943
2022-01-20	27.900	27.965	27.475	27.688	20.592	1,102,062
2022-01-19	28.283	28.485	27.950	28.098	20.897	1,301,197
2022-01-18	28.453	28.755	28.335	28.608	21.277	1,073,775

← NewerPage 20 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.