AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.860	43.020	42.700	42.960	42.960	15,282
2026-10-15	42.810	43.380	42.520	42.800	42.800	38,930
2026-10-14	42.070	42.470	42.010	42.430	42.430	6,192
2026-10-13	42.110	42.190	41.930	42.000	42.000	13,164
2026-10-12	41.830	41.960	41.720	41.770	41.770	11,024
2026-10-09	41.830	41.970	41.560	41.560	41.560	16,948
2026-10-08	41.750	41.820	41.320	41.430	41.430	74,984
2026-10-07	42.490	42.490	41.830	42.060	42.060	24,154
2026-10-06	42.530	43.150	42.460	42.780	42.780	21,185
2026-10-05	42.150	42.290	41.930	42.160	42.160	11,274
2026-10-02	41.650	42.110	41.650	42.060	42.060	21,527
2026-10-01	42.100	42.140	41.630	41.880	41.880	21,652
2026-09-30	43.650	43.650	42.140	42.520	42.520	37,134
2026-09-29	43.890	44.110	43.420	43.480	43.480	12,810
2026-09-28	44.150	44.260	43.850	43.990	43.990	10,448
2026-09-25	44.080	44.080	43.760	43.950	43.950	23,836
2026-09-24	43.210	43.960	43.210	43.920	43.920	8,481
2026-09-23	44.060	44.060	43.200	43.210	43.210	19,611
2026-09-22	44.490	44.510	43.880	43.880	43.880	24,409
2026-09-21	44.790	44.890	44.580	44.820	44.820	17,469
2026-09-18	44.640	44.650	44.110	44.510	44.510	29,932
2026-09-17	44.480	45.180	44.480	45.030	45.030	41,933
2026-09-16	43.860	44.200	43.590	44.200	44.200	11,003
2026-09-15	43.510	43.990	43.150	43.640	43.640	17,061
2026-09-14	43.400	43.720	43.400	43.690	43.690	16,838
2026-09-11	43.370	43.470	43.180	43.180	43.180	9,138
2026-09-10	43.290	43.320	43.000	43.020	43.020	14,141
2026-09-09	43.300	43.300	42.760	42.930	42.930	41,341
2026-09-08	44.030	44.030	43.320	43.650	43.650	42,841
2026-09-07	44.340	44.340	43.890	44.180	44.180	8,240
2026-09-04	44.440	44.580	44.080	44.580	44.580	18,983
2026-09-03	43.620	44.220	43.620	44.220	44.220	26,023
2026-09-02	43.810	43.810	43.180	43.330	43.330	25,660
2026-09-01	43.520	43.870	43.160	43.680	43.680	19,511
2026-08-31	43.480	43.740	43.050	43.140	43.140	27,153
2026-08-28	43.420	43.750	43.330	43.650	43.650	31,454
2026-08-27	44.060	44.270	42.420	42.910	42.910	65,769
2026-08-26	43.850	43.970	43.630	43.700	43.700	44,050
2026-08-25	44.310	44.370	43.670	43.730	43.730	21,466
2026-08-24	43.830	44.130	43.800	44.110	44.110	9,054
2026-08-21	43.560	43.800	43.530	43.700	43.700	12,190
2026-08-20	43.840	43.870	43.270	43.560	43.560	21,764
2026-08-19	44.640	44.640	43.960	43.970	43.970	23,834
2026-08-18	44.650	44.810	44.300	44.580	44.580	25,392
2026-08-17	44.910	44.950	44.610	44.610	44.610	6,638
2026-08-14	44.650	45.010	44.590	45.010	45.010	11,675
2026-08-13	44.840	44.940	44.620	44.620	44.620	6,990
2026-08-12	44.840	44.940	44.550	44.720	44.720	22,952
2026-08-11	44.930	44.930	44.590	44.810	44.810	15,168
2026-08-10	44.980	44.980	44.570	44.890	44.890	7,769
2026-08-07	44.910	45.600	44.910	45.040	45.040	11,642
2026-08-06	44.830	45.310	44.830	45.070	45.070	36,962
2026-08-05	44.630	44.900	44.370	44.660	44.660	9,944
2026-08-04	44.910	44.910	44.550	44.620	44.620	8,945
2026-08-03	44.850	44.950	44.470	44.700	44.700	29,104
2026-07-31	44.710	45.330	44.610	44.990	44.990	65,531
2026-07-30	45.120	45.500	45.120	45.240	45.240	12,083
2026-07-29	45.550	45.550	44.770	45.000	45.000	13,889
2026-07-28	45.380	45.630	45.240	45.580	45.580	11,823
2026-07-27	45.170	45.420	45.120	45.240	45.240	24,926

Page 1 of 2 · 65 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.