AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	38.180	38.220	37.750	37.780	35.644	4,823,198
2025-11-05	37.880	38.260	37.830	38.110	35.956	4,082,619
2025-11-04	37.500	37.930	37.320	37.870	35.729	3,983,082
2025-11-03	37.730	38.050	37.700	37.770	35.635	3,679,150
2025-10-31	38.620	38.910	37.560	37.630	35.503	7,673,182
2025-10-30	39.440	39.440	38.540	39.340	37.116	4,095,106
2025-10-29	39.350	39.480	39.130	39.230	37.012	3,254,723
2025-10-28	39.650	39.850	39.500	39.700	37.456	2,104,642
2025-10-27	39.500	39.830	39.270	39.610	37.371	2,689,416
2025-10-24	39.440	39.460	38.830	39.400	37.173	3,951,705
2025-10-23	39.360	39.590	39.190	39.390	37.163	1,783,450
2025-10-22	39.480	39.510	39.090	39.340	37.116	2,521,597
2025-10-21	39.360	39.360	38.970	39.330	37.107	3,209,206
2025-10-20	39.570	39.800	39.030	39.120	36.909	3,501,783
2025-10-17	39.040	39.760	38.920	39.410	37.182	4,528,581
2025-10-16	40.150	40.550	39.820	40.200	37.928	3,507,264
2025-10-15	40.540	41.000	40.170	40.170	37.899	3,204,582
2025-10-14	39.340	40.270	39.250	40.180	37.909	3,511,125
2025-10-13	39.890	39.890	39.250	39.510	37.277	2,485,602
2025-10-10	39.960	40.260	39.460	39.560	37.324	3,734,233
2025-10-09	39.710	40.150	39.680	39.800	37.550	3,138,150
2025-10-08	39.220	39.890	39.160	39.830	37.578	3,858,392
2025-10-07	39.360	39.390	38.910	39.140	36.927	3,916,120
2025-10-06	39.950	39.950	38.350	39.440	37.210	7,460,617
2025-10-03	40.810	40.860	40.070	40.380	38.097	2,302,912
2025-10-02	40.900	40.910	40.490	40.560	38.267	2,302,819
2025-10-01	40.330	40.780	40.270	40.640	38.343	2,604,391
2025-09-30	40.690	40.750	40.280	40.640	38.343	2,417,349
2025-09-29	40.860	40.870	40.410	40.560	38.267	2,091,070
2025-09-26	40.420	40.770	40.300	40.660	38.362	2,822,204
2025-09-25	39.750	40.070	39.570	39.930	37.673	2,420,408
2025-09-24	39.990	40.080	39.800	39.800	37.550	2,895,169
2025-09-23	40.250	40.260	39.880	40.020	37.758	2,790,951
2025-09-22	39.820	40.050	39.610	40.050	37.786	2,300,807
2025-09-19	39.670	40.090	39.620	39.890	37.635	9,576,669
2025-09-18	39.610	39.730	39.330	39.580	37.343	3,178,823
2025-09-17	39.830	39.900	39.430	39.570	37.333	3,488,736
2025-09-16	40.250	40.330	39.590	39.700	37.456	4,241,200
2025-09-15	40.470	40.700	40.270	40.400	38.116	3,897,729
2025-09-12	40.390	40.560	39.980	40.210	37.937	2,767,009
2025-09-11	40.010	40.710	39.970	40.250	37.975	3,309,137
2025-09-10	40.130	40.230	39.860	39.970	37.711	3,312,432
2025-09-09	39.870	40.030	39.700	39.850	37.597	3,844,728
2025-09-08	39.570	39.810	39.290	39.760	37.512	2,510,596
2025-09-05	40.030	40.140	39.350	39.510	37.277	3,059,792
2025-09-04	39.410	40.010	39.370	39.810	37.560	4,295,165
2025-09-03	39.160	39.370	38.740	39.330	37.107	3,243,297
2025-09-02	39.730	39.810	39.060	39.200	36.984	5,236,746
2025-09-01	39.810	39.940	39.630	39.780	37.531	2,055,391
2025-08-29	39.820	40.050	39.530	39.790	37.541	2,839,423
2025-08-28	40.110	40.260	39.620	39.900	37.644	3,105,171
2025-08-27	39.410	40.000	39.300	39.920	37.663	5,478,206
2025-08-26	39.400	39.480	38.150	39.310	37.088	12,913,580
2025-08-25	42.400	42.490	40.630	40.960	38.645	6,420,397
2025-08-22	43.040	43.130	42.570	42.590	40.182	3,068,912
2025-08-21	43.280	43.360	42.920	43.050	40.616	2,158,760
2025-08-20	42.960	43.310	42.820	43.310	40.862	1,815,708
2025-08-19	42.740	42.980	42.660	42.930	40.503	2,456,731
2025-08-18	43.200	43.270	42.650	42.780	40.362	2,815,282
2025-08-15	43.040	43.610	43.040	43.400	40.947	3,794,242

← NewerPage 5 of 22 · 1,283 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.