AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	41.290	41.290	40.890	40.980	38.663	6,130,698
2026-04-27	41.100	41.100	40.560	40.773	38.468	796,078
2026-04-24	41.390	41.390	40.710	41.030	38.711	1,359,168
2026-04-23	41.325	41.550	40.910	41.290	38.956	2,936,271
2026-04-22	42.000	42.390	41.300	41.410	39.069	2,660,537
2026-04-21	42.305	43.210	41.570	42.380	39.984	328,563
2026-04-20	41.000	42.460	41.000	42.450	40.050	11,602
2026-04-17	42.310	44.130	42.310	42.620	40.211	14,562
2026-04-16	42.125	42.670	42.030	42.490	40.088	1,639,803
2026-04-15	42.000	42.180	41.070	42.170	39.786	798,108
2026-04-14	41.505	41.830	41.250	41.810	39.447	1,609,443
2026-04-13	41.200	41.260	40.820	41.140	38.814	236,023
2026-04-10	41.535	43.600	41.110	41.160	38.833	698,225
2026-04-09	41.335	42.120	40.440	41.230	38.899	616,984
2026-04-08	41.000	41.770	40.590	41.370	39.031	1,416,272
2026-04-07	40.690	41.150	40.240	40.350	38.069	3,399,786
2026-04-02	40.560	40.560	39.810	40.400	38.116	20,300
2026-04-01	39.810	40.420	39.750	40.270	37.994	1,461,968
2026-03-31	39.105	39.430	38.900	39.240	37.022	365,455
2026-03-30	38.000	38.810	37.960	38.810	36.616	3,675,184
2026-03-27	37.800	38.710	37.240	37.950	35.805	4,878,902
2026-03-26	37.755	38.200	37.090	37.900	35.758	3,532,553
2026-03-25	38.200	38.800	37.560	38.410	36.239	3,728,626
2026-03-24	38.020	38.310	37.470	37.870	35.729	443,007
2026-03-23	37.250	38.525	36.550	37.850	35.710	694,847
2026-03-20	38.440	38.820	37.698	37.900	35.758	2,243,979
2026-03-19	38.715	39.040	38.140	38.440	36.267	2,288,455
2026-03-18	39.540	39.540	38.960	39.231	37.014	2,151,098
2026-03-17	38.300	39.220	38.300	39.180	36.965	678,754
2026-03-16	37.920	38.620	37.920	38.367	36.198	2,742,679
2026-03-13	38.105	38.580	37.790	38.300	36.135	449,293
2026-03-12	37.775	38.245	37.710	37.770	35.635	4,177,033
2026-03-11	37.580	38.170	37.580	37.850	35.710	1,309,325
2026-03-10	38.040	38.870	37.380	38.250	36.088	1,291,189
2026-03-09	37.325	37.760	37.090	37.480	35.361	941,883
2026-03-06	38.280	38.280	37.350	37.780	35.644	567,569
2026-03-05	38.220	40.530	38.040	38.200	36.041	2,286,809
2026-03-04	39.105	39.340	38.690	38.880	36.682	65,727
2026-03-03	40.200	40.200	38.550	38.900	36.701	545,943
2026-03-02	40.120	41.140	40.120	40.530	38.239	436,072
2026-02-27	41.250	41.600	40.590	41.545	39.197	1,753,861
2026-02-26	40.315	41.090	39.760	41.040	38.720	316,657
2026-02-25	40.105	40.370	40.000	40.210	37.937	1,900,043
2026-02-24	39.880	40.080	39.500	40.000	37.739	3,640,246
2026-02-23	39.735	40.080	39.720	39.876	37.622	345,639
2026-02-20	39.305	39.850	39.250	39.749	37.502	1,592,012
2026-02-19	38.935	40.490	38.770	39.120	36.909	2,121,114
2026-02-18	38.900	38.900	38.570	38.750	36.560	116,586
2026-02-17	38.400	39.790	37.920	38.720	36.531	1,012,340
2026-02-16	37.540	37.920	37.540	37.750	35.616	283,480
2026-02-13	37.715	38.250	37.280	37.450	35.333	735,365
2026-02-12	38.320	38.320	37.790	37.880	35.739	276,192
2026-02-11	38.400	38.480	37.740	37.790	35.654	1,533,921
2026-02-10	39.300	39.300	38.350	38.466	36.291	904,926
2026-02-09	39.820	39.820	39.250	39.516	37.282	382,030
2026-02-06	39.650	39.890	39.430	39.720	37.475	249,416
2026-02-05	40.270	40.270	39.250	39.460	37.229	181,943
2026-02-04	39.420	40.180	38.770	40.130	37.861	281,946
2026-02-03	39.200	39.440	38.890	39.080	36.871	529,133
2026-02-02	39.040	39.100	38.550	38.930	36.729	3,486,932

← NewerPage 3 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	2.3200 EUR
2025-05-02	2.1500 EUR
2024-04-30	1.9800 EUR
2023-05-05	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.