AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	42.830	43.060	42.680	42.970	42.970	2,330,890
2026-10-15	42.690	43.420	42.610	42.850	42.850	3,042,750
2026-10-14	41.990	42.460	41.830	42.450	42.450	3,146,703
2026-10-13	42.110	42.230	41.850	42.010	42.010	2,049,172
2026-10-12	41.810	41.960	41.720	41.810	41.810	2,028,003
2026-10-09	41.760	41.980	41.520	41.520	41.520	2,912,741
2026-10-08	41.810	41.830	41.370	41.420	41.420	4,531,201
2026-10-07	42.520	42.600	41.820	42.030	42.030	2,736,077
2026-10-06	42.480	43.180	42.430	42.770	42.770	3,828,027
2026-10-05	42.110	42.350	41.810	42.150	42.150	3,189,932
2026-10-02	41.930	42.160	41.620	42.070	42.070	3,771,088
2026-10-01	42.000	42.160	41.600	41.900	41.900	3,854,143
2026-09-30	43.570	43.700	42.150	42.540	42.540	5,982,952
2026-09-29	43.850	44.150	43.400	43.490	43.490	2,117,317
2026-09-28	44.240	44.310	43.780	43.980	43.980	2,452,636
2026-09-25	43.980	44.110	43.760	44.000	44.000	2,870,574
2026-09-24	43.000	44.000	43.000	43.970	43.970	3,314,186
2026-09-23	44.260	44.260	43.180	43.210	43.210	2,866,041
2026-09-22	44.790	44.800	43.910	43.910	43.910	2,988,866
2026-09-21	44.730	44.920	44.530	44.840	44.840	1,957,271
2026-09-18	44.740	44.820	44.110	44.730	44.730	12,823,440
2026-09-17	44.430	45.200	44.380	45.060	45.060	3,799,657
2026-09-16	43.500	44.210	43.500	44.210	44.210	2,724,152
2026-09-15	44.000	44.040	43.050	43.620	43.620	2,979,860
2026-09-14	43.300	43.750	43.200	43.670	43.670	2,556,331
2026-09-11	43.390	43.540	43.150	43.190	43.190	2,242,223
2026-09-10	43.200	43.330	42.960	42.970	42.970	2,249,163
2026-09-09	43.220	43.540	42.740	42.940	42.940	3,165,376
2026-09-08	44.000	44.060	43.290	43.660	43.660	2,280,858
2026-09-07	44.290	44.400	43.820	44.160	44.160	2,036,822
2026-09-04	44.230	44.640	44.060	44.640	44.640	3,003,923
2026-09-03	43.490	44.240	43.450	44.210	44.210	2,416,079
2026-09-02	43.650	43.830	43.160	43.310	43.310	2,101,516
2026-09-01	43.400	43.900	43.110	43.710	43.710	2,745,703
2026-08-31	43.560	43.750	43.030	43.100	43.100	4,797,191
2026-08-28	43.300	43.770	43.240	43.610	43.610	3,139,678
2026-08-27	44.170	44.250	42.430	42.920	42.920	5,183,934
2026-08-26	43.810	44.000	43.580	43.710	43.710	1,903,124
2026-08-25	44.300	44.390	43.660	43.680	43.680	2,367,176
2026-08-24	43.730	44.150	43.715	44.110	44.110	1,609,301
2026-08-21	43.640	43.820	43.490	43.720	43.720	1,813,638
2026-08-20	43.880	43.900	43.230	43.530	43.530	2,110,085
2026-08-19	44.500	44.670	43.980	43.980	43.980	2,447,157
2026-08-18	44.700	44.820	44.260	44.550	44.550	2,426,164
2026-08-17	44.810	44.950	44.610	44.610	44.610	1,284,995
2026-08-14	44.640	45.050	44.570	45.050	45.050	1,506,097
2026-08-13	44.850	45.030	44.640	44.640	44.640	1,443,753
2026-08-12	44.810	44.930	44.540	44.730	44.730	1,627,532
2026-08-11	44.780	44.940	44.560	44.830	44.830	1,641,788
2026-08-10	44.930	45.050	44.550	44.910	44.910	1,696,638
2026-08-07	45.000	45.630	44.880	45.050	45.050	2,215,496
2026-08-06	44.870	45.350	44.810	45.050	45.050	2,041,891
2026-08-05	44.610	44.930	44.360	44.670	44.670	1,931,094
2026-08-04	44.680	44.910	44.520	44.630	44.630	2,481,073
2026-08-03	44.920	45.000	44.430	44.630	44.630	3,101,670
2026-07-31	44.650	45.420	44.250	44.940	44.940	4,142,550
2026-07-30	45.030	45.550	45.020	45.220	45.220	2,977,364
2026-07-29	45.580	45.660	44.690	45.010	45.010	2,625,835
2026-07-28	45.470	45.640	45.230	45.570	45.570	2,281,238
2026-07-27	45.270	45.460	45.070	45.190	45.190	4,394,199

Page 1 of 3 · 129 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.