AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	37.430	37.940	37.340	37.890	35.747	35,912
2025-11-03	37.860	38.060	37.740	37.780	35.643	45,615
2025-10-31	38.430	38.870	37.580	37.650	35.520	65,099
2025-10-30	39.310	39.320	38.610	39.320	37.096	17,762
2025-10-29	39.400	39.500	39.170	39.220	37.001	38,247
2025-10-28	39.710	39.840	39.510	39.680	37.435	11,298
2025-10-27	39.390	39.850	39.320	39.620	37.379	17,653
2025-10-24	39.410	39.410	38.850	39.390	37.162	15,980
2025-10-23	39.300	39.600	39.240	39.420	37.190	13,761
2025-10-22	39.470	39.470	39.080	39.300	37.077	18,329
2025-10-21	39.230	39.300	39.000	39.290	37.067	15,294
2025-10-20	39.750	39.750	39.100	39.110	36.898	17,326
2025-10-17	39.110	39.740	39.000	39.390	37.162	35,072
2025-10-16	40.060	40.450	39.880	40.180	37.907	15,316
2025-10-15	40.600	40.960	40.190	40.190	37.916	27,984
2025-10-14	39.360	40.250	39.360	40.190	37.916	10,907
2025-10-13	39.680	39.680	39.310	39.490	37.256	7,908
2025-10-10	40.100	40.240	39.390	39.390	37.162	18,633
2025-10-09	39.920	40.200	39.800	39.820	37.567	17,459
2025-10-08	39.500	39.890	39.230	39.850	37.596	13,816
2025-10-07	39.280	39.390	38.940	39.170	36.954	26,615
2025-10-06	39.710	39.870	38.430	39.450	37.218	87,104
2025-10-03	40.820	40.820	40.080	40.400	38.115	7,063
2025-10-02	40.720	40.890	40.520	40.600	38.303	14,116
2025-10-01	40.430	40.740	40.260	40.680	38.379	12,256
2025-09-30	40.610	40.630	40.320	40.600	38.303	8,461
2025-09-29	40.770	40.800	40.400	40.570	38.275	18,502
2025-09-26	40.390	40.760	40.360	40.700	38.398	23,554
2025-09-25	39.690	40.020	39.600	39.900	37.643	16,913
2025-09-24	39.890	40.040	39.810	39.810	37.558	10,825
2025-09-23	40.270	40.270	39.830	40.000	37.737	8,324
2025-09-22	39.800	40.050	39.690	40.050	37.784	8,234
2025-09-19	39.740	40.090	39.690	39.920	37.662	14,804
2025-09-18	39.440	39.660	39.360	39.570	37.332	26,626
2025-09-17	39.840	39.840	39.490	39.570	37.332	9,834
2025-09-16	40.130	40.220	39.600	39.700	37.454	39,427
2025-09-15	40.360	40.690	40.310	40.430	38.143	13,140
2025-09-12	40.560	40.560	39.990	40.180	37.907	3,821
2025-09-11	40.160	40.670	39.650	40.260	37.982	58,679
2025-09-10	39.970	40.200	39.870	39.940	37.681	7,647
2025-09-09	39.960	40.000	39.610	39.870	37.615	16,467
2025-09-08	39.570	39.800	39.330	39.790	37.539	22,888
2025-09-05	40.010	40.010	39.390	39.500	37.265	14,342
2025-09-04	39.560	40.010	39.430	39.830	37.577	26,754
2025-09-03	39.040	39.360	38.750	39.360	37.133	29,791
2025-09-02	39.820	39.820	39.000	39.220	37.001	41,845
2025-09-01	39.890	39.890	39.560	39.800	37.549	14,840
2025-08-29	40.010	40.030	39.550	39.830	37.577	29,810
2025-08-28	40.270	40.270	39.660	39.910	37.652	17,817
2025-08-27	39.520	39.990	39.360	39.880	37.624	92,043
2025-08-26	38.260	39.320	38.020	39.300	37.077	127,282
2025-08-25	42.490	42.490	40.740	40.980	38.662	60,260
2025-08-22	43.050	43.140	42.560	42.560	40.152	8,499
2025-08-21	43.280	43.320	42.910	43.040	40.605	12,390
2025-08-20	42.930	43.290	42.840	43.280	40.832	12,249
2025-08-19	42.840	42.980	42.680	42.920	40.492	10,421
2025-08-18	43.200	43.210	42.690	42.770	40.350	14,538
2025-08-15	43.230	43.580	43.110	43.380	40.926	16,892
2025-08-14	42.820	42.940	42.660	42.910	40.483	18,268
2025-08-13	42.290	42.770	42.220	42.710	40.294	16,566

← NewerPage 5 of 22 · 1,277 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.