AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	36.830	37.080	36.750	36.820	32.972	15,849
2025-02-19	37.560	37.630	36.500	36.730	32.892	65,661
2025-02-18	37.620	37.660	37.210	37.520	33.599	12,684
2025-02-17	37.570	37.790	37.530	37.590	33.662	12,795
2025-02-14	37.880	37.890	37.320	37.510	33.590	11,691
2025-02-13	38.150	38.380	38.040	38.040	34.065	9,540
2025-02-12	38.140	38.380	38.030	38.040	34.065	9,736
2025-02-11	37.680	38.100	37.680	38.020	34.047	34,351
2025-02-10	37.630	38.000	37.550	37.750	33.805	8,825
2025-02-07	37.600	37.700	37.510	37.590	33.662	26,155
2025-02-06	37.030	37.540	37.030	37.400	33.492	20,758
2025-02-05	36.950	36.990	36.760	36.930	33.071	23,257
2025-02-04	36.630	37.120	36.600	37.040	33.169	21,967
2025-02-03	36.150	36.400	36.090	36.350	32.551	20,639
2025-01-31	36.670	36.980	36.500	36.670	32.838	12,409
2025-01-30	36.600	36.790	36.480	36.700	32.865	17,282
2025-01-29	36.620	36.630	36.350	36.520	32.704	12,699
2025-01-28	36.250	36.800	36.250	36.670	32.838	6,462
2025-01-27	36.100	36.650	36.000	36.340	32.542	21,723
2025-01-24	36.140	36.250	35.890	35.940	32.184	16,839
2025-01-23	35.820	36.220	35.820	36.140	32.363	11,030
2025-01-22	35.300	35.940	35.280	35.740	32.005	18,040
2025-01-21	35.360	35.590	35.170	35.260	31.575	13,479
2025-01-20	35.290	35.530	35.280	35.320	31.629	9,970
2025-01-17	35.290	35.550	35.200	35.340	31.647	33,980
2025-01-16	34.210	35.100	34.150	35.090	31.423	34,556
2025-01-15	34.000	34.500	33.890	34.380	30.787	26,052
2025-01-14	33.750	33.900	33.570	33.650	30.134	18,992
2025-01-13	33.600	33.650	33.220	33.500	29.999	47,147
2025-01-10	34.200	34.420	33.330	33.880	30.340	66,388
2025-01-09	34.550	34.730	34.310	34.400	30.805	20,681
2025-01-08	34.750	35.040	34.380	34.860	31.217	14,004
2025-01-07	34.350	35.000	33.950	34.780	31.146	20,469
2025-01-06	34.320	34.530	33.880	34.490	30.886	9,353
2025-01-03	34.350	34.350	33.910	34.060	30.501	16,009
2025-01-02	34.630	34.630	33.970	34.430	30.832	19,748
2024-12-30	33.900	34.400	33.900	34.260	30.680	12,032
2024-12-27	33.600	34.100	33.580	34.090	30.528	61,708
2024-12-23	33.510	33.700	33.420	33.660	30.143	64,825
2024-12-20	33.380	33.580	33.000	33.510	30.008	29,548
2024-12-19	33.510	33.760	33.470	33.750	30.223	8,753
2024-12-18	33.920	33.920	33.620	33.780	30.250	10,529
2024-12-17	33.840	33.900	33.540	33.720	30.196	11,835
2024-12-16	34.000	34.040	33.740	33.920	30.375	6,568
2024-12-13	33.570	34.140	33.570	34.130	30.563	10,077
2024-12-12	33.760	33.760	33.480	33.580	30.071	10,702
2024-12-11	33.700	33.850	33.500	33.630	30.116	2,819
2024-12-10	34.100	34.100	33.710	33.720	30.196	9,193
2024-12-09	34.070	34.200	33.940	34.070	30.510	9,291
2024-12-06	33.520	34.260	33.490	33.980	30.429	18,574
2024-12-05	33.000	33.660	33.000	33.660	30.143	21,039
2024-12-04	32.320	32.810	32.270	32.790	29.363	27,625
2024-12-03	32.610	32.810	32.060	32.270	28.898	42,426
2024-12-02	32.330	33.080	32.260	32.560	29.157	35,361
2024-11-29	32.400	33.060	32.400	33.000	29.552	48,392
2024-11-28	32.430	32.610	32.350	32.520	29.122	8,623
2024-11-27	33.090	33.140	31.750	32.180	28.817	80,189
2024-11-26	33.950	34.020	33.620	33.630	30.116	12,870
2024-11-25	34.190	34.190	33.640	34.010	30.456	15,527
2024-11-22	34.370	34.370	33.550	34.090	30.528	14,388

← NewerPage 8 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.