AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	43.040	43.610	43.040	43.400	40.947	3,794,242
2025-08-14	42.770	42.950	42.670	42.890	40.465	2,634,884
2025-08-13	42.120	42.760	42.100	42.670	40.258	2,933,035
2025-08-12	41.830	42.310	41.690	42.120	39.739	3,474,470
2025-08-11	41.630	41.630	41.270	41.620	39.267	2,117,826
2025-08-08	41.390	41.570	41.100	41.390	39.050	2,727,218
2025-08-07	41.020	41.870	40.970	41.570	39.220	4,154,804
2025-08-06	40.720	40.930	40.600	40.760	38.456	2,051,039
2025-08-05	40.240	40.810	40.080	40.600	38.305	3,869,887
2025-08-04	39.870	40.500	39.620	39.980	37.720	5,144,434
2025-08-01	40.900	41.090	39.160	39.330	37.107	9,196,110
2025-07-31	42.890	43.020	42.570	42.680	40.267	4,603,877
2025-07-30	42.290	42.750	42.230	42.610	40.201	2,516,899
2025-07-29	42.290	42.690	42.180	42.460	40.060	2,567,240
2025-07-28	42.640	42.840	42.000	42.150	39.767	2,564,753
2025-07-25	42.240	42.410	41.900	42.270	39.881	3,608,108
2025-07-24	42.510	42.620	41.830	42.200	39.814	2,996,314
2025-07-23	41.990	42.260	41.860	41.990	39.616	4,136,159
2025-07-22	41.830	41.940	41.390	41.510	39.163	1,929,427
2025-07-21	41.890	42.000	41.660	42.000	39.626	1,845,916
2025-07-18	41.930	41.970	41.610	41.890	39.522	2,346,685
2025-07-17	41.490	41.610	41.220	41.590	39.239	2,560,801
2025-07-16	41.410	41.600	41.190	41.340	39.003	3,700,202
2025-07-15	42.120	42.170	41.420	41.420	39.079	2,663,833
2025-07-14	41.410	41.800	41.400	41.770	39.409	1,554,459
2025-07-11	41.430	41.730	41.390	41.690	39.333	2,899,928
2025-07-10	42.160	42.190	41.630	41.640	39.286	2,330,381
2025-07-09	41.760	42.090	41.630	42.050	39.673	3,182,937
2025-07-08	41.470	41.650	41.270	41.450	39.107	3,372,055
2025-07-07	41.070	41.530	41.030	41.530	39.182	2,894,674
2025-07-04	41.140	41.380	40.930	41.000	38.682	2,069,327
2025-07-03	40.840	41.400	40.760	41.400	39.060	3,463,535
2025-07-02	41.440	41.600	40.620	40.640	38.343	4,796,809
2025-07-01	41.870	41.910	41.060	41.060	38.739	3,417,371
2025-06-30	42.110	42.160	41.410	41.670	39.314	3,922,881
2025-06-27	41.850	41.980	41.580	41.960	39.588	3,597,918
2025-06-26	42.000	42.000	41.580	41.590	39.239	3,156,256
2025-06-25	42.010	42.170	41.760	41.760	39.399	3,614,956
2025-06-24	42.580	42.870	41.880	41.880	39.513	4,491,035
2025-06-23	42.170	42.550	41.730	41.730	39.371	3,791,649
2025-06-20	41.820	42.880	41.770	42.600	40.192	14,426,460
2025-06-19	41.560	41.830	41.510	41.580	39.230	3,588,136
2025-06-18	41.820	42.130	41.690	41.760	39.399	4,049,712
2025-06-17	41.640	41.780	41.390	41.630	39.277	3,133,348
2025-06-16	41.600	42.060	41.520	42.000	39.626	4,013,288
2025-06-13	41.300	41.680	41.180	41.620	39.267	5,468,693
2025-06-12	41.910	42.070	41.590	41.880	39.513	3,055,468
2025-06-11	42.150	42.380	42.060	42.100	39.720	3,688,459
2025-06-10	42.480	42.540	42.040	42.200	39.814	4,568,819
2025-06-09	42.960	42.980	42.390	42.390	39.994	4,615,818
2025-06-06	42.500	42.890	42.360	42.710	40.296	3,639,226
2025-06-05	42.210	42.710	42.170	42.500	40.098	3,902,365
2025-06-04	42.370	42.460	42.210	42.350	39.956	4,168,078
2025-06-03	41.900	42.360	41.800	42.130	39.748	5,559,337
2025-06-02	41.500	41.940	41.370	41.890	39.522	3,631,046
2025-05-30	41.650	41.900	41.460	41.510	39.163	7,792,446
2025-05-29	41.330	41.560	41.130	41.460	39.116	2,661,118
2025-05-28	41.450	41.460	40.990	41.070	38.748	3,042,388
2025-05-27	41.210	41.440	41.120	41.320	38.984	1,844,295
2025-05-26	41.520	41.550	41.100	41.300	38.965	2,319,749

← NewerPage 6 of 22 · 1,284 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.