AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	40.010	41.020	39.840	40.940	38.626	3,751,472
2026-04-29	40.800	40.910	40.020	40.230	37.956	3,531,679
2026-04-28	41.030	41.280	40.880	40.980	38.663	2,972,677
2026-04-27	41.070	41.130	40.550	40.770	38.465	2,307,714
2026-04-24	41.160	41.380	40.710	41.030	38.711	3,360,231
2026-04-23	41.290	41.555	40.910	41.290	38.956	3,222,761
2026-04-22	42.320	42.350	41.310	41.440	39.097	4,886,028
2026-04-21	42.400	42.870	42.310	42.420	40.022	3,115,338
2026-04-20	42.130	42.470	42.000	42.450	40.050	3,097,778
2026-04-17	42.310	42.840	42.250	42.620	40.211	5,519,972
2026-04-16	42.080	42.690	42.030	42.290	39.899	3,590,032
2026-04-15	41.910	42.190	41.580	42.140	39.758	3,827,616
2026-04-14	41.310	41.830	41.250	41.830	39.465	4,006,039
2026-04-13	41.110	41.260	40.810	41.260	38.928	3,633,298
2026-04-10	41.560	41.600	41.110	41.110	38.786	3,453,685
2026-04-09	41.320	41.590	41.020	41.440	39.097	4,327,657
2026-04-08	41.400	41.785	40.930	41.260	38.928	8,684,923
2026-04-07	40.800	41.150	40.230	40.330	38.050	4,321,219
2026-04-02	39.960	40.560	39.840	40.510	38.220	4,414,036
2026-04-01	39.750	40.450	39.750	40.170	37.899	4,901,203
2026-03-31	38.960	39.485	38.930	39.240	37.022	5,558,045
2026-03-30	38.000	38.810	37.990	38.810	36.616	3,801,827
2026-03-27	38.000	38.240	37.780	37.950	35.805	3,661,276
2026-03-26	37.830	38.220	37.580	37.900	35.758	4,129,238
2026-03-25	38.410	38.610	37.990	38.100	35.946	3,950,454
2026-03-24	38.060	38.310	37.450	37.900	35.758	3,328,084
2026-03-23	37.210	38.530	36.550	37.870	35.729	7,299,572
2026-03-20	38.640	38.820	37.700	37.700	35.569	13,274,250
2026-03-19	38.730	39.040	38.130	38.440	36.267	6,549,196
2026-03-18	39.320	39.550	38.940	39.240	37.022	4,713,463
2026-03-17	38.300	39.220	38.260	39.180	36.965	3,925,720
2026-03-16	38.020	38.660	37.920	38.400	36.229	4,253,897
2026-03-13	38.030	38.620	37.770	38.300	36.135	3,415,014
2026-03-12	37.770	38.250	37.670	38.140	35.984	4,279,433
2026-03-11	37.800	38.040	37.580	37.920	35.776	5,287,057
2026-03-10	38.120	38.540	37.950	38.170	36.012	6,901,116
2026-03-09	37.400	37.770	37.090	37.480	35.361	4,706,391
2026-03-06	38.160	38.270	37.350	37.890	35.748	5,547,221
2026-03-05	38.610	38.900	38.030	38.050	35.899	4,551,841
2026-03-04	39.040	39.380	38.670	38.760	36.569	5,853,827
2026-03-03	40.160	40.160	38.530	38.960	36.758	9,468,652
2026-03-02	40.220	41.140	40.050	40.530	38.239	5,391,693
2026-02-27	41.030	41.610	40.780	41.460	39.116	10,147,360
2026-02-26	39.850	41.130	39.750	40.860	38.550	4,242,801
2026-02-25	40.100	40.360	40.010	40.210	37.937	2,941,347
2026-02-24	39.800	40.080	39.480	40.000	37.739	2,809,120
2026-02-23	39.920	40.080	39.710	39.820	37.569	2,685,556
2026-02-20	39.350	39.860	39.250	39.800	37.550	5,323,036
2026-02-19	38.860	39.120	38.720	39.120	36.909	4,437,706
2026-02-18	38.820	38.920	38.560	38.750	36.560	3,401,806
2026-02-17	37.920	38.800	37.900	38.760	36.569	3,574,762
2026-02-16	37.590	37.930	37.510	37.730	35.597	2,191,670
2026-02-13	37.890	38.280	37.280	37.460	35.342	4,520,490
2026-02-12	38.000	38.330	37.780	37.920	35.776	2,563,837
2026-02-11	38.400	38.470	37.720	37.790	35.654	3,435,709
2026-02-10	39.300	39.300	38.360	38.460	36.286	4,699,710
2026-02-09	39.660	39.820	39.250	39.540	37.305	2,400,349
2026-02-06	39.590	39.880	39.430	39.660	37.418	2,708,984
2026-02-05	40.150	40.270	39.260	39.460	37.229	3,747,988
2026-02-04	39.420	40.180	39.360	40.130	37.861	4,236,588

← NewerPage 3 of 22 · 1,281 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.