AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	39.030	39.450	39.000	39.290	37.067	26,198
2026-02-02	38.610	39.090	38.590	38.910	36.709	38,042
2026-01-30	38.250	38.550	38.200	38.450	36.275	19,742
2026-01-29	38.170	38.480	38.040	38.130	35.973	42,884
2026-01-28	37.760	38.110	37.630	38.090	35.935	33,513
2026-01-27	38.050	38.180	37.580	37.790	35.652	23,749
2026-01-26	37.950	38.070	37.700	37.940	35.794	23,494
2026-01-23	38.250	38.330	37.670	37.720	35.586	42,992
2026-01-22	38.690	38.720	38.280	38.290	36.124	28,390
2026-01-21	38.760	38.780	38.020	38.020	35.869	24,965
2026-01-20	39.060	39.070	38.500	38.920	36.718	28,197
2026-01-19	38.890	39.420	38.750	39.400	37.171	39,417
2026-01-16	39.670	39.670	39.210	39.260	37.039	8,656
2026-01-15	39.210	39.540	39.090	39.350	37.124	18,350
2026-01-14	38.790	39.260	38.720	39.120	36.907	23,351
2026-01-13	39.420	39.620	39.030	39.030	36.822	17,196
2026-01-12	39.720	40.200	39.380	39.790	37.539	24,616
2026-01-09	40.300	40.300	39.700	40.000	37.737	21,387
2026-01-08	40.400	40.460	40.050	40.460	38.171	12,386
2026-01-07	40.650	40.900	40.060	40.320	38.039	31,315
2026-01-06	41.020	41.070	40.600	40.600	38.303	9,356
2026-01-05	40.980	40.980	40.470	40.860	38.549	23,374
2026-01-02	41.010	41.380	40.930	40.940	38.624	25,423
2025-12-30	40.820	41.210	40.800	41.160	38.832	4,092
2025-12-29	41.070	41.250	40.800	40.900	38.586	8,493
2025-12-23	41.080	41.250	40.930	41.120	38.794	13,685
2025-12-22	41.080	41.190	40.930	41.090	38.766	11,608
2025-12-19	41.000	41.310	40.930	41.210	38.879	16,413
2025-12-18	40.850	41.140	40.600	40.850	38.539	15,084
2025-12-17	40.760	41.060	40.720	40.940	38.624	9,486
2025-12-16	40.840	41.010	40.520	40.560	38.266	39,066
2025-12-15	40.610	40.890	40.530	40.780	38.473	20,390
2025-12-12	40.230	40.790	40.230	40.410	38.124	37,653
2025-12-11	39.320	39.950	39.300	39.880	37.624	27,233
2025-12-10	39.020	39.310	38.990	39.230	37.011	8,983
2025-12-09	39.130	39.360	38.980	39.040	36.831	25,541
2025-12-08	38.670	38.830	38.510	38.830	36.633	14,813
2025-12-05	38.550	38.800	38.540	38.600	36.416	25,594
2025-12-04	38.230	38.600	38.220	38.570	36.388	18,705
2025-12-03	38.430	38.500	38.140	38.170	36.011	15,632
2025-12-02	38.690	38.830	38.580	38.580	36.398	7,516
2025-12-01	38.830	38.870	38.520	38.610	36.426	22,669
2025-11-28	38.920	38.920	38.710	38.880	36.681	9,384
2025-11-27	38.750	38.950	38.730	38.950	36.747	35,217
2025-11-26	38.510	38.830	38.320	38.770	36.577	14,014
2025-11-25	38.100	38.500	37.910	38.340	36.171	24,450
2025-11-24	38.180	38.340	37.930	38.230	36.067	22,932
2025-11-21	37.560	38.300	37.560	38.160	36.001	23,177
2025-11-20	38.010	38.090	37.780	37.780	35.643	26,678
2025-11-19	37.830	37.970	37.590	37.830	35.690	9,615
2025-11-18	37.860	37.890	37.660	37.870	35.728	22,730
2025-11-17	38.510	38.510	38.160	38.280	36.114	16,478
2025-11-14	38.790	38.790	38.330	38.480	36.303	22,753
2025-11-13	38.780	39.130	38.780	38.970	36.765	31,593
2025-11-12	38.340	38.710	38.260	38.560	36.379	24,042
2025-11-11	37.960	38.240	37.860	38.210	36.048	15,029
2025-11-10	37.790	37.970	37.590	37.970	35.822	37,243
2025-11-07	37.860	37.860	37.180	37.490	35.369	25,402
2025-11-06	38.120	38.120	37.780	37.790	35.652	16,083
2025-11-05	37.910	38.230	37.910	38.160	36.001	18,805

← NewerPage 4 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.