AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	39.420	40.180	39.360	40.130	37.861	4,236,588
2026-02-03	39.080	39.440	38.900	39.310	37.088	3,149,196
2026-02-02	38.560	39.100	38.550	38.930	36.729	2,843,716
2026-01-30	38.310	38.550	38.190	38.430	36.258	3,343,196
2026-01-29	38.390	38.470	38.040	38.120	35.965	2,570,669
2026-01-28	37.800	38.130	37.600	38.060	35.909	2,995,988
2026-01-27	38.040	38.200	37.540	37.760	35.625	2,963,608
2026-01-26	37.900	38.110	37.670	37.910	35.767	3,058,831
2026-01-23	38.200	38.330	37.640	37.710	35.578	3,862,697
2026-01-22	38.570	38.760	38.240	38.290	36.126	3,384,886
2026-01-21	38.540	38.810	38.000	38.000	35.852	4,062,475
2026-01-20	39.180	39.250	38.490	38.880	36.682	4,349,958
2026-01-19	38.940	39.450	38.730	39.370	37.144	3,763,965
2026-01-16	39.310	39.680	39.170	39.270	37.050	3,971,942
2026-01-15	39.220	39.540	39.000	39.360	37.135	2,891,844
2026-01-14	38.850	39.260	38.700	39.090	36.880	4,151,416
2026-01-13	39.610	39.680	39.000	39.000	36.795	3,743,038
2026-01-12	39.780	39.860	39.330	39.750	37.503	2,703,613
2026-01-09	40.370	40.390	39.670	39.990	37.729	4,296,369
2026-01-08	40.320	40.490	40.030	40.440	38.154	2,594,408
2026-01-07	40.900	40.910	40.030	40.300	38.022	3,096,377
2026-01-06	41.120	41.140	40.540	40.540	38.248	3,604,271
2026-01-05	41.250	41.290	40.460	40.820	38.512	3,769,735
2026-01-02	40.750	41.390	40.510	40.950	38.635	2,129,948
2025-12-31	41.210	41.210	40.850	40.960	38.645	976,313
2025-12-30	40.800	41.250	40.770	41.140	38.814	2,165,529
2025-12-29	41.130	41.220	40.760	40.860	38.550	2,084,501
2025-12-24	40.800	41.250	40.800	41.140	38.814	355,376
2025-12-23	41.100	41.220	40.940	41.110	38.786	1,538,431
2025-12-22	40.920	41.120	40.860	41.100	38.777	1,674,470
2025-12-19	41.090	41.320	40.880	41.200	38.871	9,567,892
2025-12-18	40.900	41.150	40.610	40.830	38.522	3,977,386
2025-12-17	40.870	41.090	40.720	40.990	38.673	3,682,257
2025-12-16	40.950	40.990	40.500	40.550	38.258	3,352,262
2025-12-15	40.790	40.900	40.500	40.740	38.437	3,346,397
2025-12-12	40.130	40.810	40.060	40.380	38.097	4,786,837
2025-12-11	39.260	39.960	39.210	39.910	37.654	3,061,233
2025-12-10	39.020	39.360	38.940	39.240	37.022	4,359,505
2025-12-09	39.000	39.420	38.960	39.030	36.824	2,761,282
2025-12-08	38.730	38.830	38.520	38.820	36.626	2,578,837
2025-12-05	38.610	38.800	38.470	38.550	36.371	2,194,608
2025-12-04	38.200	38.620	38.130	38.560	36.380	3,386,603
2025-12-03	38.500	38.520	38.130	38.190	36.031	2,578,662
2025-12-02	38.720	38.860	38.540	38.590	36.409	2,452,130
2025-12-01	38.890	38.890	38.500	38.620	36.437	2,609,610
2025-11-28	38.910	38.970	38.730	38.900	36.701	2,315,605
2025-11-27	38.740	38.960	38.700	38.930	36.729	1,728,611
2025-11-26	38.440	38.850	38.300	38.740	36.550	3,024,758
2025-11-25	38.210	38.510	37.890	38.300	36.135	4,182,858
2025-11-24	38.250	38.370	37.910	38.240	36.078	8,030,483
2025-11-21	37.600	38.330	37.410	38.140	35.984	4,077,850
2025-11-20	37.950	38.150	37.770	37.780	35.644	4,395,727
2025-11-19	37.850	37.980	37.550	37.800	35.663	2,677,887
2025-11-18	37.760	37.900	37.650	37.860	35.720	4,491,572
2025-11-17	38.420	38.510	38.150	38.240	36.078	2,467,719
2025-11-14	38.720	38.830	38.320	38.490	36.314	3,328,665
2025-11-13	38.810	39.150	38.750	38.950	36.748	4,350,660
2025-11-12	38.400	38.730	38.220	38.540	36.361	4,944,062
2025-11-11	37.990	38.270	37.840	38.190	36.031	4,118,506
2025-11-10	37.920	37.970	37.570	37.940	35.795	6,394,461

← NewerPage 4 of 22 · 1,282 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.