AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.850	44.920	44.550	44.860	44.860	9,147
2026-07-23	44.790	44.920	44.560	44.780	44.780	13,762
2026-07-22	44.830	45.460	44.820	44.940	44.940	15,361
2026-07-21	44.730	44.810	44.480	44.810	44.810	11,256
2026-07-20	44.620	44.860	44.520	44.770	44.770	8,531
2026-07-17	44.400	44.780	44.400	44.780	44.780	10,998
2026-07-16	43.810	44.460	43.760	44.460	44.460	9,197
2026-07-15	44.000	44.090	43.690	43.960	43.960	20,159
2026-07-14	44.060	44.370	43.940	44.320	44.320	10,309
2026-07-13	44.320	44.420	44.190	44.320	44.320	17,561
2026-07-10	44.290	44.490	44.230	44.280	44.280	9,233
2026-07-09	44.170	44.290	44.020	44.290	44.290	10,552
2026-07-08	43.910	44.180	43.410	44.020	44.020	13,014
2026-07-07	44.210	44.500	44.160	44.310	44.310	17,196
2026-07-06	44.010	44.220	43.980	44.160	44.160	6,787
2026-07-03	43.970	44.050	43.610	43.700	43.700	15,783
2026-07-02	43.690	44.100	43.640	43.890	43.890	16,650
2026-07-01	43.880	43.880	43.220	43.500	43.500	16,940
2026-06-30	43.260	44.080	43.260	43.890	43.890	12,084
2026-06-29	43.470	43.790	43.330	43.420	43.420	19,461
2026-06-26	43.010	43.360	42.980	43.360	43.360	19,936
2026-06-25	42.760	43.110	42.730	43.060	43.060	17,407
2026-06-24	42.600	42.910	42.550	42.800	42.800	19,040
2026-06-23	42.660	42.790	42.580	42.730	42.730	15,979
2026-06-22	42.590	42.770	42.260	42.770	42.770	24,279
2026-06-19	42.450	42.670	42.340	42.510	42.510	19,410
2026-06-18	42.600	42.620	42.240	42.380	42.380	16,903
2026-06-17	42.330	42.510	42.250	42.510	42.510	25,131
2026-06-16	42.020	42.420	41.880	42.360	42.360	24,816
2026-06-15	41.530	42.000	41.210	41.890	41.890	40,999
2026-06-12	40.780	41.100	40.780	40.930	40.930	44,120
2026-06-11	40.430	40.740	40.370	40.510	40.510	15,940
2026-06-10	40.290	40.580	40.010	40.550	40.550	13,445
2026-06-09	39.810	40.450	39.810	40.180	40.180	15,798
2026-06-08	39.600	39.700	39.470	39.640	39.640	15,623
2026-06-05	39.610	39.610	39.450	39.550	39.550	9,965
2026-06-04	39.060	39.520	39.060	39.410	39.410	9,522
2026-06-03	39.560	39.560	39.000	39.070	39.070	24,224
2026-06-02	39.570	39.800	39.480	39.800	39.800	11,813
2026-06-01	39.580	39.700	39.120	39.530	39.530	37,016
2026-05-29	39.820	40.000	39.530	39.710	39.710	6,015
2026-05-28	40.290	40.350	39.670	39.720	39.720	28,902
2026-05-27	40.610	40.860	40.460	40.530	40.530	18,928
2026-05-26	40.740	40.940	40.320	40.410	40.410	18,582
2026-05-25	40.400	40.570	40.310	40.500	40.500	57,413
2026-05-22	40.140	40.400	40.040	40.140	40.140	20,157
2026-05-21	40.530	40.600	40.100	40.160	40.160	24,404
2026-05-20	40.070	40.680	39.720	40.380	40.380	26,686
2026-05-19	40.320	40.400	40.100	40.310	40.310	17,009
2026-05-18	38.980	40.210	38.930	40.100	40.100	34,109
2026-05-15	39.440	39.640	39.030	39.160	39.160	42,001
2026-05-14	39.170	39.610	39.070	39.510	39.510	58,527
2026-05-13	39.440	39.440	38.700	38.950	38.950	35,581
2026-05-12	38.920	39.340	38.920	39.110	39.110	31,830
2026-05-11	38.720	39.580	38.670	39.490	39.490	67,623
2026-05-08	41.080	41.500	40.900	41.010	38.690	31,863
2026-05-07	41.740	41.820	41.460	41.530	39.181	36,222
2026-05-06	41.140	42.230	41.090	41.810	39.445	70,453
2026-05-05	40.030	40.650	40.030	40.300	38.020	29,685
2026-05-04	40.800	40.800	39.890	40.090	37.822	30,660

← NewerPage 2 of 5 · 252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.3200 EUR
2025-05-05	2.1500 EUR
2024-04-30	1.9800 EUR
2023-05-08	1.7000 EUR
2022-05-06	1.5400 EUR
2021-05-07	1.4300 EUR
2020-07-07	0.7300 EUR
2020-05-11	1.4300 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.