AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	37.000	37.730	36.960	37.550	33.628	3,398,663
2025-02-24	37.120	37.180	36.910	37.100	33.225	2,972,433
2025-02-21	36.850	37.100	36.700	36.980	33.117	3,651,642
2025-02-20	36.810	37.110	36.740	36.840	32.992	2,796,404
2025-02-19	37.510	37.650	36.640	36.770	32.929	3,883,044
2025-02-18	37.630	37.680	37.370	37.530	33.610	3,410,732
2025-02-17	37.560	37.820	37.470	37.590	33.664	2,991,112
2025-02-14	37.840	37.920	37.320	37.530	33.610	3,995,750
2025-02-13	38.140	38.280	38.000	38.000	34.031	3,249,416
2025-02-12	38.040	38.240	38.000	38.030	34.058	4,011,717
2025-02-11	37.760	38.090	37.660	38.000	34.031	2,736,795
2025-02-10	37.620	37.800	37.520	37.740	33.798	2,707,777
2025-02-07	37.580	37.710	37.490	37.560	33.637	2,798,102
2025-02-06	37.110	37.550	37.040	37.380	33.476	6,542,340
2025-02-05	36.910	37.010	36.720	36.950	33.091	3,109,910
2025-02-04	36.500	37.140	36.370	37.060	33.189	4,142,009
2025-02-03	36.050	36.460	36.010	36.370	32.571	3,718,862
2025-01-31	36.720	37.000	36.580	36.650	32.822	5,133,800
2025-01-30	36.570	36.820	36.420	36.690	32.858	3,906,503
2025-01-29	36.600	36.780	36.320	36.480	32.670	2,984,217
2025-01-28	36.230	36.810	36.120	36.670	32.840	3,367,446
2025-01-27	35.980	36.620	35.940	36.350	32.553	6,305,974
2025-01-24	36.100	36.260	35.890	35.900	32.150	4,166,064
2025-01-23	35.870	36.210	35.750	36.120	32.347	4,237,231
2025-01-22	35.220	35.960	35.220	35.720	31.989	4,876,478
2025-01-21	35.300	35.520	35.130	35.250	31.568	3,842,600
2025-01-20	35.300	35.520	35.260	35.340	31.649	3,307,881
2025-01-17	35.260	35.540	35.180	35.360	31.667	4,440,865
2025-01-16	34.350	35.100	34.120	35.080	31.416	4,383,239
2025-01-15	33.940	34.500	33.870	34.400	30.807	5,182,708
2025-01-14	33.800	33.950	33.560	33.660	30.144	3,407,363
2025-01-13	33.620	33.690	33.170	33.480	29.983	3,211,352
2025-01-10	34.240	34.550	33.780	33.840	30.305	3,872,889
2025-01-09	34.640	34.730	34.290	34.410	30.816	2,771,033
2025-01-08	34.700	35.030	34.320	34.850	31.210	3,226,710
2025-01-07	34.380	35.020	33.910	34.760	31.129	3,854,753
2025-01-06	34.240	34.570	33.870	34.450	30.852	3,544,197
2025-01-03	34.420	34.480	33.890	34.070	30.511	3,257,406
2025-01-02	34.350	34.620	33.940	34.420	30.825	2,418,364
2024-12-31	34.010	34.360	33.950	34.320	30.735	859,533
2024-12-30	33.910	34.400	33.900	34.120	30.556	2,086,778
2024-12-27	33.580	34.080	33.550	34.080	30.520	2,335,781
2024-12-24	33.760	33.840	33.570	33.570	30.064	912,264
2024-12-23	33.450	33.710	33.360	33.640	30.126	2,214,974
2024-12-20	33.460	33.560	33.010	33.510	30.010	10,458,290
2024-12-19	33.580	33.780	33.450	33.780	30.252	3,637,888
2024-12-18	33.860	34.020	33.590	33.800	30.270	3,890,176
2024-12-17	33.800	33.950	33.530	33.740	30.216	3,511,299
2024-12-16	33.940	34.070	33.690	33.960	30.413	3,138,508
2024-12-13	33.610	34.140	33.540	34.100	30.538	3,877,128
2024-12-12	33.680	33.770	33.490	33.560	30.055	2,852,315
2024-12-11	33.510	33.900	33.490	33.670	30.153	3,225,022
2024-12-10	34.050	34.220	33.700	33.700	30.180	4,791,301
2024-12-09	34.020	34.210	33.960	34.070	30.511	3,658,094
2024-12-06	33.560	34.260	33.480	34.000	30.449	5,287,313
2024-12-05	32.830	33.660	32.750	33.650	30.135	5,932,880
2024-12-04	32.240	32.830	32.210	32.830	29.401	3,952,519
2024-12-03	32.500	32.880	32.040	32.290	28.917	7,011,559
2024-12-02	32.370	33.100	32.150	32.540	29.141	6,598,293
2024-11-29	32.400	33.100	32.280	32.980	29.535	7,214,826

← NewerPage 8 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.