AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	28.185	28.625	28.185	28.466	21.171	863,590
2022-01-14	28.005	28.455	28.005	28.198	20.972	1,370,625
2022-01-13	27.840	28.215	27.795	28.200	20.974	567,100
2022-01-12	27.810	28.060	27.735	28.026	20.844	1,127,572
2022-01-11	27.520	27.910	27.520	27.660	20.572	1,455,493
2022-01-10	27.385	27.660	27.385	27.500	20.453	3,148,092
2022-01-07	27.305	27.473	27.250	27.417	20.391	854,647
2022-01-06	26.765	27.405	26.765	27.094	20.151	669,775
2022-01-05	27.050	27.240	27.050	27.089	20.147	1,717,485
2022-01-04	26.608	27.070	26.608	27.014	20.091	2,270,101
2021-12-31	26.060	26.190	26.060	26.164	19.459	120,211
2021-12-30	26.155	26.365	26.155	26.291	19.553	491,825
2021-12-29	26.300	26.535	26.155	26.218	19.500	345,212
2021-12-24	25.800	26.000	25.750	25.924	19.281	90,371
2021-12-23	25.590	25.970	25.590	25.590	19.032	882,295
2021-12-22	25.488	25.535	25.265	25.370	18.869	3,670,138
2021-12-21	25.000	25.425	25.000	25.338	18.845	794,366
2021-12-20	24.700	24.965	24.495	24.826	18.464	2,357,045
2021-12-17	25.153	25.750	25.150	25.373	18.871	1,292,532
2021-12-16	25.678	25.895	25.655	25.814	19.199	633,369
2021-12-15	25.500	25.630	25.400	25.435	18.917	1,203,672
2021-12-14	25.395	25.645	25.395	25.445	18.924	2,035,386
2021-12-13	25.105	25.635	25.105	25.523	18.983	1,075,686
2021-12-10	25.335	25.635	25.335	25.478	18.949	523,249
2021-12-09	25.500	25.705	25.395	25.538	18.994	807,240
2021-12-08	25.658	25.710	25.250	25.554	19.005	1,812,153
2021-12-07	25.520	25.855	25.520	25.732	19.138	514,979
2021-12-06	25.400	25.645	25.090	25.287	18.807	482,155
2021-12-03	25.385	25.385	24.870	24.989	18.585	1,166,499
2021-12-02	24.940	25.140	24.850	25.023	18.610	1,235,868
2021-12-01	24.480	25.415	24.480	25.239	18.771	519,443
2021-11-30	24.058	24.535	24.000	24.112	17.933	1,093,844
2021-11-29	24.430	24.710	24.235	24.235	18.025	1,292,410
2021-11-26	24.593	24.665	24.095	24.179	17.983	1,455,274
2021-11-25	25.615	25.615	25.383	25.460	18.936	233,356
2021-11-24	25.500	25.855	25.495	25.579	19.024	771,654
2021-11-23	25.220	25.730	25.220	25.520	18.980	977,493
2021-11-22	25.363	25.540	24.880	25.332	18.840	1,811,636
2021-11-19	25.530	25.575	24.795	25.137	18.695	599,336
2021-11-18	25.500	25.685	25.375	25.443	18.923	742,887
2021-11-17	25.500	25.740	25.500	25.596	19.037	813,142
2021-11-16	25.900	25.900	25.555	25.722	19.131	555,426
2021-11-15	25.680	26.045	25.680	25.858	19.231	1,144,465
2021-11-12	25.710	25.880	25.640	25.780	19.174	642,510
2021-11-11	25.915	25.940	25.700	25.799	19.188	523,901
2021-11-10	25.295	25.930	25.295	25.536	18.992	1,068,296
2021-11-09	25.515	25.525	25.335	25.413	18.901	963,900
2021-11-08	25.393	25.780	25.270	25.605	19.044	1,417,734
2021-11-05	26.000	26.265	25.490	25.978	19.321	1,695,820
2021-11-04	25.600	25.900	25.390	25.551	19.003	924,471
2021-11-03	25.530	25.815	25.530	25.641	19.070	3,108,202
2021-11-02	25.300	25.610	25.165	25.491	18.958	1,943,376
2021-11-01	25.068	25.345	25.055	25.305	18.820	937,699
2021-10-29	24.320	25.160	24.320	25.055	18.635	989,814
2021-10-28	24.225	24.405	24.225	24.395	18.144	2,123,668
2021-10-27	24.400	24.460	24.210	24.331	18.096	644,050
2021-10-26	24.230	24.460	23.910	24.377	18.130	1,036,339
2021-10-25	23.885	24.045	23.885	23.955	17.816	553,281
2021-10-22	23.990	23.990	23.675	23.940	17.805	1,914,503
2021-10-21	23.600	23.965	23.565	23.712	17.635	729,840

← NewerPage 21 of 21 · 1,260 trading days

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.