AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	41.830	42.050	41.530	41.640	39.284	11,756
2025-05-19	41.450	41.660	41.360	41.660	39.303	13,869
2025-05-16	41.020	41.420	40.960	41.260	38.926	22,209
2025-05-15	40.500	40.860	40.420	40.780	38.473	24,478
2025-05-14	40.410	40.680	40.370	40.670	38.369	19,320
2025-05-13	40.600	40.780	40.380	40.460	38.171	15,375
2025-05-12	42.010	42.010	40.450	40.670	38.369	29,576
2025-05-09	41.370	42.000	41.290	41.660	39.303	15,384
2025-05-08	40.980	41.300	40.740	41.140	38.813	16,536
2025-05-07	40.750	40.990	40.580	40.640	38.341	16,852
2025-05-06	41.220	41.240	40.690	40.920	38.605	15,663
2025-05-05	40.500	41.310	40.440	41.140	38.813	39,079
2025-05-02	42.000	42.580	41.870	42.320	37.898	29,644
2025-04-30	41.670	41.860	41.350	41.580	37.235	18,759
2025-04-29	41.200	41.500	40.930	41.330	37.011	30,015
2025-04-28	40.770	41.130	40.710	40.930	36.653	13,876
2025-04-25	40.490	40.830	40.340	40.580	36.339	30,435
2025-04-24	40.540	40.540	40.130	40.210	36.008	26,909
2025-04-23	40.410	40.470	40.010	40.320	36.107	22,434
2025-04-22	39.750	40.130	39.690	40.030	35.847	30,008
2025-04-17	39.130	39.680	39.070	39.500	35.372	39,657
2025-04-16	38.910	39.180	38.550	39.170	35.077	16,264
2025-04-15	38.560	39.010	38.270	38.900	34.835	30,160
2025-04-14	38.070	38.430	37.950	38.120	34.136	54,854
2025-04-11	37.640	37.880	36.810	37.140	33.259	55,007
2025-04-10	37.970	38.030	37.210	37.210	33.322	63,943
2025-04-09	35.980	36.150	34.870	35.400	31.701	58,227
2025-04-08	35.830	37.040	35.560	36.460	32.650	66,048
2025-04-07	34.600	36.790	33.920	35.200	31.522	190,041
2025-04-04	39.260	39.520	37.150	37.540	33.617	104,271
2025-04-03	39.860	40.060	39.450	39.680	35.533	30,905
2025-04-02	40.240	40.500	40.050	40.360	36.142	17,975
2025-04-01	39.550	40.010	39.520	39.970	35.793	17,573
2025-03-31	39.830	39.830	39.250	39.380	35.265	20,893
2025-03-28	40.190	40.210	39.900	40.000	35.820	13,916
2025-03-27	39.690	40.500	39.640	40.120	35.927	14,181
2025-03-26	40.370	40.370	39.900	40.080	35.892	11,735
2025-03-25	39.880	40.230	39.880	40.170	35.972	12,137
2025-03-24	39.700	39.930	39.510	39.600	35.462	21,488
2025-03-21	39.570	39.630	39.300	39.500	35.372	9,067
2025-03-20	39.810	39.850	39.160	39.660	35.516	32,297
2025-03-19	39.850	40.100	39.510	39.870	35.704	38,403
2025-03-18	39.400	39.950	39.280	39.900	35.730	22,605
2025-03-17	38.630	39.280	38.630	39.240	35.139	31,086
2025-03-14	38.620	39.150	38.590	38.820	34.763	12,129
2025-03-13	38.850	39.030	38.540	38.780	34.728	15,665
2025-03-12	38.470	39.000	38.460	38.790	34.736	14,702
2025-03-11	38.590	38.670	37.610	38.010	34.038	28,964
2025-03-10	38.960	39.050	38.490	38.560	34.530	29,387
2025-03-07	38.530	38.960	38.370	38.780	34.728	23,530
2025-03-06	38.480	38.990	38.160	38.660	34.620	24,991
2025-03-05	38.510	38.790	38.320	38.320	34.316	33,732
2025-03-04	37.870	37.990	37.590	37.980	34.011	20,122
2025-03-03	37.800	38.430	37.230	38.190	34.199	46,237
2025-02-28	37.300	37.580	36.960	37.470	33.554	14,366
2025-02-27	37.430	37.810	37.170	37.740	33.796	132,120
2025-02-26	37.690	38.280	37.690	38.270	34.271	15,487
2025-02-25	37.200	37.680	37.200	37.540	33.617	10,021
2025-02-24	37.150	37.160	36.960	37.100	33.223	18,533
2025-02-21	36.790	37.080	36.510	36.960	33.098	16,938

← NewerPage 7 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.