AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	39.970	41.000	39.920	40.910	38.596	61,373
2026-04-29	40.800	40.830	40.020	40.220	37.945	56,728
2026-04-28	41.050	41.110	40.930	41.000	38.681	10,656
2026-04-27	40.980	41.030	40.590	40.800	38.492	16,747
2026-04-24	41.200	41.300	40.750	41.020	38.699	18,864
2026-04-23	41.340	41.540	40.970	41.330	38.992	15,254
2026-04-22	42.180	42.230	41.350	41.380	39.039	40,883
2026-04-21	42.470	42.880	42.320	42.350	39.954	24,118
2026-04-20	42.170	42.480	42.110	42.450	40.049	26,587
2026-04-17	42.310	42.850	42.300	42.610	40.200	50,315
2026-04-16	42.130	42.660	42.050	42.320	39.926	28,154
2026-04-15	42.070	42.190	41.650	42.160	39.775	18,151
2026-04-14	41.510	41.840	41.300	41.840	39.473	16,270
2026-04-13	40.980	41.260	40.800	41.260	38.926	29,618
2026-04-10	41.470	41.520	41.110	41.110	38.784	12,905
2026-04-09	41.450	41.590	41.050	41.430	39.086	15,481
2026-04-08	41.650	41.690	40.920	41.270	38.935	47,344
2026-04-07	40.790	41.110	40.270	40.380	38.096	47,856
2026-04-02	39.970	40.550	39.930	40.530	38.237	20,748
2026-04-01	40.060	40.430	39.930	40.200	37.926	40,371
2026-03-31	39.140	39.410	39.100	39.250	37.030	12,363
2026-03-30	38.150	38.820	38.020	38.820	36.624	11,911
2026-03-27	38.000	38.230	37.870	37.970	35.822	119,995
2026-03-26	37.990	38.170	37.640	37.910	35.765	21,141
2026-03-25	38.500	38.600	38.000	38.120	35.964	32,437
2026-03-24	38.260	38.260	37.500	37.910	35.765	17,372
2026-03-23	37.000	38.520	36.560	37.890	35.747	79,142
2026-03-20	38.750	38.750	37.800	37.800	35.662	70,791
2026-03-19	38.750	38.960	38.150	38.460	36.284	25,036
2026-03-18	39.330	39.530	38.970	39.180	36.964	7,351
2026-03-17	38.380	39.240	38.380	39.190	36.973	11,575
2026-03-16	38.060	38.660	37.930	38.420	36.247	18,675
2026-03-13	37.920	38.630	37.810	38.330	36.162	34,572
2026-03-12	37.930	38.220	37.710	38.160	36.001	10,394
2026-03-11	37.720	38.060	37.600	37.910	35.765	30,297
2026-03-10	38.320	38.500	37.970	38.220	36.058	125,259
2026-03-09	37.110	37.750	37.100	37.500	35.379	93,721
2026-03-06	38.140	38.240	37.330	37.840	35.699	57,872
2026-03-05	38.510	38.890	38.050	38.090	35.935	106,720
2026-03-04	39.000	39.390	38.710	38.810	36.615	66,325
2026-03-03	39.450	39.500	38.580	38.940	36.737	79,033
2026-03-02	40.370	41.020	40.100	40.500	38.209	67,464
2026-02-27	41.090	41.590	40.970	41.470	39.124	29,976
2026-02-26	40.250	41.110	39.830	40.900	38.586	67,893
2026-02-25	40.050	40.320	40.050	40.220	37.945	33,038
2026-02-24	39.770	40.070	39.500	40.030	37.765	22,307
2026-02-23	39.870	40.050	39.730	39.830	37.577	27,808
2026-02-20	39.440	39.840	39.320	39.800	37.549	25,353
2026-02-19	38.770	39.120	38.770	39.120	36.907	9,636
2026-02-18	38.730	38.910	38.590	38.790	36.596	16,248
2026-02-17	38.210	38.780	38.170	38.770	36.577	131,212
2026-02-16	37.750	37.920	37.710	37.740	35.605	19,803
2026-02-13	38.010	38.110	37.300	37.480	35.360	110,183
2026-02-12	38.150	38.270	37.800	37.940	35.794	31,274
2026-02-11	38.480	38.480	37.750	37.800	35.662	99,310
2026-02-10	38.920	38.920	38.380	38.500	36.322	68,326
2026-02-09	39.690	39.740	39.250	39.580	37.341	26,584
2026-02-06	39.570	39.840	39.510	39.680	37.435	12,898
2026-02-05	40.200	40.200	39.270	39.480	37.247	26,468
2026-02-04	39.560	40.140	39.560	40.140	37.869	35,588

← NewerPage 3 of 22 · 1,275 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.