AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	44.950	44.960	44.510	44.830	44.830	2,100,884
2026-07-23	44.950	44.970	44.530	44.760	44.760	2,804,705
2026-07-22	44.780	45.470	44.700	44.910	44.910	2,337,028
2026-07-21	44.800	44.920	44.420	44.790	44.790	2,294,285
2026-07-20	44.500	44.890	44.420	44.760	44.760	1,856,354
2026-07-17	44.450	44.800	44.330	44.800	44.800	2,634,313
2026-07-16	43.930	44.500	43.730	44.500	44.500	1,758,266
2026-07-15	43.960	44.120	43.630	43.940	43.940	2,312,958
2026-07-14	44.190	44.400	43.880	44.310	44.310	1,755,042
2026-07-13	44.350	44.470	44.100	44.320	44.320	1,364,781
2026-07-10	44.390	44.500	44.160	44.270	44.270	1,925,599
2026-07-09	44.130	44.310	44.010	44.300	44.300	1,935,899
2026-07-08	43.930	44.220	43.290	44.010	44.010	3,153,835
2026-07-07	44.260	44.540	44.040	44.300	44.300	3,563,211
2026-07-06	43.990	44.230	43.880	44.170	44.170	1,865,117
2026-07-03	44.050	44.140	43.620	43.710	43.710	1,559,635
2026-07-02	43.710	44.120	43.570	43.830	43.830	3,328,947
2026-07-01	43.710	43.860	43.140	43.500	43.500	2,562,963
2026-06-30	43.490	44.080	43.230	43.850	43.850	6,923,880
2026-06-29	43.340	43.840	43.290	43.390	43.390	2,943,964
2026-06-26	43.080	43.410	42.940	43.410	43.410	2,133,176
2026-06-25	42.650	43.170	42.530	43.090	43.090	2,588,076
2026-06-24	42.500	42.930	42.460	42.800	42.800	2,740,196
2026-06-23	42.620	42.800	42.540	42.720	42.720	2,863,307
2026-06-22	42.630	42.810	42.270	42.810	42.810	2,943,575
2026-06-19	42.420	42.670	42.310	42.500	42.500	7,416,939
2026-06-18	42.360	42.650	42.220	42.400	42.400	5,061,421
2026-06-17	42.350	42.560	42.220	42.530	42.530	3,845,722
2026-06-16	42.060	42.470	41.830	42.350	42.350	3,955,680
2026-06-15	41.110	42.010	41.110	41.880	41.880	4,350,268
2026-06-12	40.780	41.060	40.650	40.860	40.860	4,176,531
2026-06-11	40.500	40.780	40.280	40.470	40.470	2,572,575
2026-06-10	40.380	40.600	39.980	40.530	40.530	3,601,953
2026-06-09	39.650	40.520	39.640	40.170	40.170	3,503,450
2026-06-08	39.670	39.730	39.450	39.700	39.700	3,276,496
2026-06-05	39.630	39.700	39.380	39.520	39.520	1,890,814
2026-06-04	39.200	39.570	39.040	39.440	39.440	2,497,183
2026-06-03	39.580	39.660	38.985	39.030	39.030	4,086,525
2026-06-02	39.500	39.860	39.390	39.780	39.780	3,046,699
2026-06-01	39.460	39.700	39.070	39.570	39.570	3,002,752
2026-05-29	39.780	40.100	39.540	39.730	39.730	9,988,285
2026-05-28	40.200	40.420	39.680	39.720	39.720	3,399,897
2026-05-27	40.580	40.890	40.510	40.570	40.570	2,734,851
2026-05-26	40.580	40.940	40.320	40.430	40.430	2,951,723
2026-05-25	40.280	40.590	40.210	40.470	40.470	2,230,481
2026-05-22	40.000	40.450	39.920	40.120	40.120	3,008,031
2026-05-21	40.200	40.570	40.040	40.110	40.110	3,318,897
2026-05-20	40.010	40.730	39.680	40.360	40.360	3,308,185
2026-05-19	40.190	40.440	40.090	40.330	40.330	3,565,765
2026-05-18	38.930	40.230	38.800	40.060	40.060	5,260,778
2026-05-15	39.420	39.660	39.010	39.180	39.180	5,640,236
2026-05-14	39.230	39.600	39.010	39.480	39.480	2,667,624
2026-05-13	39.410	39.490	38.700	38.900	38.900	3,330,471
2026-05-12	39.110	39.350	38.870	39.100	39.100	3,591,404
2026-05-11	38.880	39.620	38.670	39.500	39.500	5,100,205
2026-05-08	41.200	41.490	40.840	41.040	38.720	5,826,877
2026-05-07	41.790	41.890	41.400	41.580	39.230	4,410,278
2026-05-06	41.100	42.270	40.940	41.800	39.437	5,906,212
2026-05-05	40.090	40.660	39.970	40.290	38.012	2,496,324
2026-05-04	40.980	40.990	39.840	40.070	37.805	4,159,102

← NewerPage 2 of 5 · 254 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
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.