AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	41.760	42.320	41.760	42.120	39.737	15,918
2025-08-11	41.590	41.620	41.370	41.620	39.266	6,733
2025-08-08	41.320	41.520	41.160	41.430	39.086	26,481
2025-08-07	41.130	41.860	41.070	41.560	39.209	26,548
2025-08-06	40.840	41.050	40.610	40.750	38.445	18,259
2025-08-05	40.170	40.750	40.130	40.580	38.284	14,768
2025-08-04	39.680	40.470	39.630	40.010	37.747	88,403
2025-08-01	40.000	40.500	39.270	39.360	37.133	134,244
2025-07-31	42.800	43.000	42.620	42.700	40.284	15,467
2025-07-30	42.380	42.740	42.320	42.630	40.218	69,576
2025-07-29	42.380	42.660	42.240	42.500	40.096	13,512
2025-07-28	42.620	42.820	42.020	42.150	39.766	32,672
2025-07-25	42.140	42.420	41.950	42.310	39.917	11,931
2025-07-24	42.560	42.610	41.820	42.210	39.822	13,527
2025-07-23	42.220	42.220	41.940	42.010	39.633	12,270
2025-07-22	41.890	41.950	41.360	41.500	39.152	17,974
2025-07-21	41.860	41.990	41.720	41.960	39.586	5,216
2025-07-18	41.860	42.000	41.620	41.880	39.511	13,079
2025-07-17	41.510	41.640	41.240	41.630	39.275	25,648
2025-07-16	41.470	41.560	41.200	41.340	39.001	10,766
2025-07-15	42.050	42.100	41.440	41.460	39.115	10,415
2025-07-14	41.470	41.820	41.460	41.780	39.416	9,589
2025-07-11	41.580	41.690	41.420	41.690	39.332	4,784
2025-07-10	42.130	42.200	41.620	41.630	39.275	13,886
2025-07-09	41.820	42.190	41.670	42.080	39.700	15,181
2025-07-08	41.570	41.610	41.320	41.460	39.115	6,877
2025-07-07	41.130	41.540	41.130	41.540	39.190	7,245
2025-07-04	41.360	41.360	40.510	41.020	38.699	8,390
2025-07-03	40.910	41.420	40.880	41.420	39.077	10,155
2025-07-02	41.440	41.600	40.650	40.760	38.454	39,145
2025-07-01	41.810	41.880	41.010	41.100	38.775	17,355
2025-06-30	42.080	42.150	41.430	41.660	39.303	9,442
2025-06-27	41.820	41.960	41.620	41.940	39.567	8,089
2025-06-26	41.960	41.960	41.580	41.630	39.275	3,631
2025-06-25	42.070	42.170	41.800	41.800	39.435	57,304
2025-06-24	42.820	42.870	41.910	41.910	39.539	14,927
2025-06-23	42.200	42.490	41.370	41.780	39.416	20,051
2025-06-20	41.840	42.870	41.830	42.580	40.171	18,089
2025-06-19	41.590	41.780	41.510	41.580	39.228	6,161
2025-06-18	41.950	42.120	41.750	41.780	39.416	7,883
2025-06-17	41.600	41.730	41.390	41.600	39.247	10,425
2025-06-16	41.720	42.480	41.720	42.020	39.643	13,345
2025-06-13	41.290	41.630	41.210	41.580	39.228	12,193
2025-06-12	41.870	42.060	41.610	41.900	39.530	21,004
2025-06-11	42.260	42.320	42.070	42.110	39.728	10,288
2025-06-10	42.460	42.870	42.120	42.220	39.832	15,120
2025-06-09	42.960	43.000	42.370	42.370	39.973	8,376
2025-06-06	42.590	42.890	42.400	42.730	40.313	16,216
2025-06-05	42.250	42.740	42.250	42.530	40.124	18,340
2025-06-04	42.280	42.440	42.210	42.360	39.964	25,628
2025-06-03	42.000	42.380	41.820	42.160	39.775	18,953
2025-06-02	41.510	41.950	41.380	41.890	39.520	15,012
2025-05-30	41.780	41.870	41.250	41.520	39.171	12,621
2025-05-29	41.340	41.570	41.250	41.480	39.133	6,913
2025-05-28	41.350	41.430	41.000	41.080	38.756	14,414
2025-05-27	41.270	41.450	41.150	41.360	39.020	24,167
2025-05-26	41.430	41.450	41.220	41.340	39.001	19,111
2025-05-23	41.420	41.660	40.480	40.980	38.662	22,345
2025-05-22	41.630	41.670	41.290	41.580	39.228	6,252
2025-05-21	41.580	41.850	41.490	41.650	39.294	14,929

← NewerPage 6 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.