Axon Partners Group S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 18.200 | 18.600 | 18.200 | 18.600 | 17.740 | 1,001 |
| 2024-12-19 | 17.600 | 18.200 | 17.600 | 18.200 | 17.358 | 2,100 |
| 2024-12-18 | 16.900 | 16.900 | 16.900 | 16.900 | 16.118 | 400 |
| 2024-12-16 | 16.400 | 16.400 | 16.400 | 16.400 | 15.642 | 620 |
| 2024-12-13 | 15.900 | 15.900 | 15.900 | 15.900 | 15.165 | 634 |
| 2024-12-12 | 15.200 | 15.200 | 15.200 | 15.200 | 14.497 | 1,219 |
| 2024-12-11 | 15.200 | 15.500 | 15.200 | 15.500 | 14.783 | 1,502 |
| 2024-12-10 | 15.400 | 15.500 | 15.400 | 15.500 | 14.783 | 1,000 |
| 2024-12-09 | 15.500 | 15.700 | 15.500 | 15.700 | 14.974 | 166 |
| 2024-12-06 | 15.700 | 15.700 | 15.500 | 15.700 | 14.974 | 177 |
| 2024-12-05 | 15.700 | 15.700 | 15.700 | 15.700 | 14.974 | 700 |
| 2024-12-04 | 15.500 | 15.500 | 15.500 | 15.500 | 14.783 | 700 |
| 2024-12-02 | 15.100 | 15.100 | 15.100 | 15.100 | 14.402 | 700 |
| 2024-11-27 | 14.600 | 14.600 | 14.600 | 14.600 | 13.925 | 690 |
| 2024-11-26 | 14.000 | 14.000 | 14.000 | 14.000 | 13.353 | 904 |
| 2024-11-25 | 14.100 | 14.100 | 14.100 | 14.100 | 13.448 | 554 |
| 2024-11-22 | 14.300 | 14.300 | 14.300 | 14.300 | 13.639 | 199 |
| 2024-11-21 | 14.500 | 14.500 | 14.300 | 14.300 | 13.639 | 1,565 |
| 2024-11-20 | 14.300 | 14.800 | 14.300 | 14.800 | 14.116 | 863 |
| 2024-11-19 | 14.400 | 14.400 | 14.300 | 14.300 | 13.639 | 515 |
| 2024-11-18 | 14.500 | 14.500 | 14.500 | 14.500 | 13.829 | 945 |
| 2024-11-15 | 14.500 | 15.000 | 14.500 | 15.000 | 14.306 | 1,167 |
| 2024-11-14 | 14.900 | 14.900 | 14.500 | 14.500 | 13.829 | 837 |
| 2024-11-13 | 14.400 | 14.400 | 14.300 | 14.300 | 13.639 | 830 |
| 2024-11-12 | 14.000 | 14.000 | 13.900 | 13.900 | 13.257 | 496 |
| 2024-11-11 | 14.000 | 14.000 | 14.000 | 14.000 | 13.353 | 485 |
| 2024-11-08 | 14.200 | 14.200 | 14.200 | 14.200 | 13.543 | 485 |
| 2024-11-07 | 14.500 | 14.500 | 14.400 | 14.400 | 13.734 | 496 |
| 2024-11-06 | 14.500 | 14.500 | 14.500 | 14.500 | 13.829 | 150 |
| 2024-11-05 | 14.500 | 14.500 | 14.500 | 14.500 | 13.829 | 3,186 |
| 2024-11-04 | 14.500 | 14.500 | 14.500 | 14.500 | 13.829 | 150 |
| 2024-11-01 | 14.500 | 14.500 | 14.500 | 14.500 | 13.829 | 482 |
| 2024-10-31 | 15.000 | 15.000 | 15.000 | 15.000 | 14.306 | 250 |
| 2024-10-09 | 14.500 | 14.500 | 14.500 | 14.500 | 13.829 | 5,236 |
| 2024-10-04 | 14.500 | 14.500 | 14.500 | 14.500 | 13.829 | 523 |
| 2024-09-05 | 14.500 | 14.500 | 14.500 | 14.500 | 13.829 | 200 |
| 2024-07-05 | 14.500 | 14.500 | 14.500 | 14.500 | 13.829 | 200 |
| 2024-07-04 | 14.300 | 14.300 | 13.900 | 13.900 | 13.257 | 33 |
| 2024-05-24 | 14.500 | 14.500 | 14.500 | 14.500 | 13.203 | 330 |
| 2024-05-21 | 14.600 | 14.600 | 14.600 | 14.600 | 13.294 | 40 |
| 2024-05-16 | 14.600 | 14.600 | 14.600 | 14.600 | 13.294 | 341 |
| 2024-05-14 | 15.000 | 15.000 | 14.900 | 14.900 | 13.567 | 536 |
| 2024-05-13 | 15.200 | 15.200 | 15.200 | 15.200 | 13.840 | 411 |
| 2024-04-05 | 15.800 | 15.800 | 15.800 | 15.800 | 14.386 | 300 |
| 2024-04-04 | 16.000 | 16.000 | 16.000 | 16.000 | 14.568 | 200 |
| 2024-03-27 | 16.200 | 16.200 | 16.200 | 16.200 | 14.751 | 200 |
| 2024-03-14 | 16.700 | 16.900 | 16.700 | 16.900 | 15.388 | 400 |
| 2024-02-20 | 16.200 | 16.200 | 16.200 | 16.200 | 14.751 | 1,851 |
| 2024-02-15 | 16.200 | 16.200 | 16.200 | 16.200 | 14.751 | 246 |
| 2024-02-05 | 16.600 | 16.600 | 16.600 | 16.600 | 15.115 | 87 |
| 2024-02-01 | 16.600 | 16.600 | 16.600 | 16.600 | 15.115 | 220 |
| 2024-01-22 | 17.000 | 17.000 | 17.000 | 17.000 | 15.479 | 290 |
| 2024-01-08 | 17.500 | 17.500 | 17.200 | 17.500 | 15.934 | 6,500 |
| 2023-12-29 | 17.500 | 17.500 | 17.500 | 17.500 | 15.934 | 500 |
| 2023-12-28 | 17.400 | 17.400 | 17.400 | 17.400 | 15.843 | 500 |
| 2023-12-27 | 17.000 | 17.300 | 17.000 | 17.000 | 15.479 | 8,560 |
| 2023-12-07 | 17.400 | 17.400 | 17.000 | 17.000 | 15.479 | 7 |
| 2023-12-04 | 17.100 | 17.100 | 17.000 | 17.000 | 15.479 | 99 |
| 2023-10-06 | 17.000 | 17.000 | 17.000 | 17.000 | 15.479 | 290 |
| 2023-09-19 | 17.400 | 17.600 | 17.400 | 17.600 | 16.025 | 1 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-07-03 | 0.7400 EUR |
| 2024-07-04 | 0.6300 EUR |
| 2023-07-04 | 0.6400 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.