AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	41.610	41.660	40.410	40.970	38.654	4,677,385
2025-05-22	41.720	41.750	41.240	41.570	39.220	3,117,720
2025-05-21	41.620	41.850	41.440	41.690	39.333	3,742,470
2025-05-20	41.830	41.890	41.510	41.610	39.258	3,011,957
2025-05-19	41.390	41.670	41.320	41.670	39.314	3,232,536
2025-05-16	40.830	41.430	40.830	41.250	38.918	4,775,896
2025-05-15	40.400	40.850	40.370	40.760	38.456	3,434,989
2025-05-14	40.430	40.720	40.340	40.660	38.362	3,528,605
2025-05-13	40.500	40.790	40.350	40.480	38.192	3,402,474
2025-05-12	41.740	42.230	40.420	40.690	38.390	5,303,399
2025-05-09	41.200	41.740	41.190	41.670	39.314	5,492,973
2025-05-08	40.880	41.200	40.720	41.120	38.796	4,680,456
2025-05-07	40.690	41.000	40.540	40.650	38.352	5,361,396
2025-05-06	41.110	41.220	40.670	40.930	38.616	3,736,743
2025-05-05	40.320	41.360	40.280	41.130	38.805	4,474,155
2025-05-02	42.000	42.600	41.820	42.330	37.909	6,272,433
2025-04-30	41.580	41.760	41.320	41.570	37.228	6,450,839
2025-04-29	41.160	41.490	40.930	41.320	37.004	5,554,208
2025-04-28	40.870	41.140	40.680	40.940	36.664	5,191,875
2025-04-25	40.540	40.840	40.280	40.570	36.332	3,620,980
2025-04-24	40.370	40.580	40.130	40.230	36.028	2,882,578
2025-04-23	40.500	40.500	39.990	40.330	36.118	4,566,456
2025-04-22	39.550	40.160	39.510	40.040	35.858	4,270,855
2025-04-17	39.070	39.710	39.040	39.510	35.383	4,451,871
2025-04-16	38.820	39.210	38.530	39.160	35.070	3,372,340
2025-04-15	38.190	38.990	38.100	38.880	34.819	4,570,114
2025-04-14	38.020	38.460	37.910	38.100	34.120	4,392,251
2025-04-11	37.640	37.910	36.810	37.130	33.252	5,053,470
2025-04-10	37.110	38.050	36.700	37.200	33.314	10,295,200
2025-04-09	35.690	36.250	34.830	35.380	31.685	8,001,399
2025-04-08	35.960	37.100	35.510	36.430	32.625	7,448,766
2025-04-07	35.000	36.970	34.000	35.190	31.514	14,286,560
2025-04-04	39.370	39.540	37.090	37.570	33.646	11,487,540
2025-04-03	39.690	40.090	39.430	39.730	35.580	6,099,999
2025-04-02	40.140	40.510	40.000	40.400	36.180	4,393,967
2025-04-01	39.480	40.020	39.430	40.000	35.822	4,170,784
2025-03-31	39.640	39.840	39.240	39.400	35.285	5,793,431
2025-03-28	40.000	40.240	39.885	39.990	35.813	3,970,615
2025-03-27	39.750	40.170	39.600	40.100	35.912	3,150,779
2025-03-26	40.270	40.400	39.900	40.060	35.876	3,874,175
2025-03-25	39.710	40.250	39.680	40.140	35.947	4,699,350
2025-03-24	39.730	39.970	39.510	39.580	35.446	3,375,122
2025-03-21	39.410	39.640	39.240	39.510	35.383	6,788,197
2025-03-20	39.820	39.910	39.130	39.640	35.500	2,861,125
2025-03-19	39.720	40.110	39.710	39.840	35.679	4,943,163
2025-03-18	39.310	39.940	39.270	39.910	35.741	5,333,231
2025-03-17	38.570	39.280	38.560	39.260	35.159	4,770,446
2025-03-14	38.610	39.200	38.530	38.830	34.774	4,332,656
2025-03-13	38.690	39.020	38.650	38.760	34.712	3,908,405
2025-03-12	38.450	39.080	38.410	38.820	34.765	4,693,702
2025-03-11	38.610	38.670	37.590	38.030	34.058	5,543,770
2025-03-10	39.000	39.050	38.470	38.520	34.497	5,286,789
2025-03-07	38.520	38.950	38.330	38.760	34.712	5,272,716
2025-03-06	38.520	38.910	38.120	38.650	34.613	5,769,050
2025-03-05	38.650	38.770	38.320	38.320	34.318	5,453,880
2025-03-04	37.800	37.990	37.590	37.960	33.995	4,388,013
2025-03-03	37.640	38.460	37.230	38.150	34.165	5,252,978
2025-02-28	37.600	37.630	36.920	37.440	33.529	7,159,105
2025-02-27	38.180	38.210	37.150	37.710	33.771	4,760,493
2025-02-26	37.730	38.280	37.600	38.240	34.246	4,671,889

← NewerPage 7 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.