AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	34.300	34.300	33.990	34.185	30.614	3,550,849
2024-11-20	34.310	34.310	33.880	33.945	30.399	997,639
2024-11-19	34.175	34.360	33.520	33.846	30.310	147,605
2024-11-18	34.105	34.250	33.940	34.090	30.529	115,954
2024-11-15	33.620	34.020	33.360	33.863	30.326	248,724
2024-11-14	33.670	33.700	33.200	33.584	30.076	1,787,611
2024-11-13	33.250	33.465	32.860	33.300	29.822	1,011,104
2024-11-12	33.930	33.930	33.170	33.608	30.097	763,185
2024-11-11	34.105	34.320	34.080	34.172	30.602	258,525
2024-11-08	34.090	34.280	33.790	33.929	30.385	155,800
2024-11-07	34.700	34.700	33.870	34.090	30.529	205,814
2024-11-06	34.775	35.380	34.270	34.620	31.004	671,594
2024-11-05	34.040	34.520	34.020	34.270	30.690	337,819
2024-11-04	34.230	34.290	34.040	34.162	30.593	415,465
2024-11-01	34.250	34.500	34.160	34.349	30.762	710,582
2024-10-31	34.270	34.520	34.100	34.520	30.914	2,631,960
2024-10-30	34.905	35.090	34.720	34.862	31.221	242,433
2024-10-29	35.410	35.730	35.060	35.140	31.470	151,254
2024-10-28	34.915	35.420	34.855	35.173	31.499	148,470
2024-10-25	35.105	35.230	34.820	34.943	31.293	141,766
2024-10-24	35.185	35.530	35.161	35.276	31.591	167,259
2024-10-23	35.185	35.450	35.090	35.266	31.582	852,393
2024-10-22	35.715	35.740	35.140	35.661	31.936	1,792,444
2024-10-21	35.660	35.920	35.660	35.784	32.047	671,074
2024-10-18	35.780	36.110	35.780	36.016	32.254	825,846
2024-10-17	35.850	36.150	35.750	35.964	32.207	1,093,736
2024-10-16	35.965	35.970	35.560	35.860	32.114	1,190,086
2024-10-15	35.505	35.950	35.450	35.743	32.010	1,499,950
2024-10-14	35.020	36.300	35.020	35.328	31.638	5,597,200
2024-10-11	34.820	35.090	34.780	34.909	31.263	412,627
2024-10-10	34.580	35.020	34.580	34.610	30.995	782,373
2024-10-09	34.700	34.700	34.270	34.505	30.901	222,753
2024-10-08	34.060	34.450	34.060	34.338	30.751	3,474,601
2024-10-07	34.600	34.740	34.240	34.377	30.786	843,716
2024-10-04	33.800	34.500	33.800	34.370	30.780	5,173,010
2024-10-03	34.410	34.590	33.750	33.825	30.292	1,921,018
2024-10-02	34.235	34.540	34.235	34.365	30.776	249,164
2024-10-01	34.610	34.850	34.170	34.670	31.049	211,223
2024-09-30	35.210	35.400	34.410	34.435	30.838	4,062,604
2024-09-27	35.210	35.700	35.210	35.479	31.773	642,178
2024-09-26	35.800	35.800	35.400	35.538	31.826	610,316
2024-09-25	35.505	35.820	35.350	35.558	31.844	464,887
2024-09-24	36.305	36.480	36.040	36.217	32.434	263,209
2024-09-23	36.250	36.310	35.950	36.035	32.271	1,962,607
2024-09-20	36.490	36.660	36.250	36.587	32.766	449,934
2024-09-19	36.400	36.450	35.970	36.265	32.477	682,215
2024-09-18	36.105	36.260	35.890	36.029	32.266	1,042,261
2024-09-17	36.260	36.410	36.090	36.219	32.436	587,371
2024-09-16	35.890	36.270	35.890	36.125	32.352	494,817
2024-09-13	35.620	36.130	35.620	35.915	32.163	309,097
2024-09-12	35.700	35.700	35.410	35.595	31.877	1,781,873
2024-09-11	35.080	35.540	35.080	35.365	31.671	778,605
2024-09-10	34.790	35.340	34.790	34.840	31.201	978,707
2024-09-09	34.530	34.970	34.530	34.881	31.238	432,669
2024-09-06	34.390	34.870	34.390	34.545	30.937	1,668,516
2024-09-05	34.400	34.980	34.310	34.906	31.260	464,241
2024-09-04	34.105	34.670	34.090	34.533	30.926	555,665
2024-09-03	34.690	34.750	34.450	34.625	31.008	228,350
2024-09-02	34.305	34.720	34.190	34.645	31.026	978,702
2024-08-30	34.420	34.420	34.240	34.362	30.773	381,904

← NewerPage 9 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.