AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	39.040	39.100	38.550	38.930	36.729	3,486,932
2026-01-30	38.385	38.530	38.170	38.430	36.258	144,370
2026-01-29	38.470	38.470	38.030	38.030	35.880	593,439
2026-01-28	38.120	38.120	37.610	37.800	35.663	2,090,511
2026-01-27	38.200	38.200	37.540	37.760	35.625	2,630,020
2026-01-26	38.130	38.130	37.680	37.900	35.758	242,157
2026-01-23	38.200	38.320	37.640	37.710	35.578	37,569
2026-01-22	38.505	38.750	38.250	38.300	36.135	192,687
2026-01-21	38.260	38.790	38.030	38.080	35.927	116,097
2026-01-20	39.220	39.220	38.500	38.880	36.682	977,094
2026-01-19	39.080	39.450	38.730	39.370	37.144	665,579
2026-01-16	39.600	39.640	39.180	39.220	37.003	1,606,599
2026-01-15	39.400	39.540	39.010	39.390	37.163	94,696
2026-01-14	38.905	39.260	38.730	38.850	36.654	1,696,109
2026-01-13	39.680	39.680	39.000	39.158	36.945	446,102
2026-01-12	39.880	39.880	39.330	39.702	37.458	693,973
2026-01-09	40.200	40.440	39.670	40.030	37.767	435,686
2026-01-08	40.505	40.950	39.590	40.440	38.154	74,270
2026-01-07	40.920	40.920	40.050	40.330	38.050	1,876,250
2026-01-06	41.090	41.140	40.540	40.540	38.248	2,530,229
2026-01-05	41.300	41.300	40.450	40.870	38.560	2,218,798
2026-01-02	40.705	41.390	39.780	40.910	38.597	103,711
2025-12-31	41.210	41.210	40.860	40.939	38.625	126,016
2025-12-30	40.830	41.260	40.750	41.157	38.830	1,066,396
2025-12-29	41.090	41.240	40.760	40.900	38.588	147,047
2025-12-24	40.800	41.210	40.800	41.070	38.748	3,991
2025-12-23	41.105	41.230	40.940	41.110	38.786	2,655,716
2025-12-22	40.860	41.120	40.860	41.100	38.777	4,204,920
2025-12-19	40.985	41.320	40.890	41.200	38.871	3,214,808
2025-12-18	40.925	41.130	40.615	40.830	38.522	1,256,204
2025-12-17	40.850	41.090	40.710	41.000	38.682	3,900,158
2025-12-16	40.945	40.990	40.510	40.670	38.371	1,990,319
2025-12-15	40.715	40.900	40.530	40.900	38.588	2,338,193
2025-12-12	40.050	40.800	39.910	40.243	37.968	9,949,366
2025-12-11	39.210	39.960	39.190	39.260	37.041	5,542,928
2025-12-10	39.060	39.350	38.940	39.240	37.022	1,105,776
2025-12-09	39.000	39.390	38.950	39.030	36.824	2,831,591
2025-12-08	38.830	38.830	38.520	38.820	36.626	855,283
2025-12-05	38.800	38.800	38.500	38.560	36.380	673,978
2025-12-04	38.355	38.610	38.150	38.580	36.399	1,753,752
2025-12-03	38.660	44.900	38.140	38.140	35.984	382,003
2025-12-02	38.810	38.850	38.550	38.720	36.531	421,193
2025-12-01	38.905	38.960	38.510	38.890	36.692	843,060
2025-11-28	38.915	38.970	38.730	38.876	36.679	265,435
2025-11-27	38.765	38.960	38.710	38.930	36.729	1,816,379
2025-11-26	38.440	38.850	38.320	38.780	36.588	3,322,304
2025-11-25	38.280	38.510	37.910	38.410	36.239	2,764,812
2025-11-24	38.355	38.370	37.910	38.192	36.033	3,775,342
2025-11-21	37.535	38.320	37.400	38.120	35.965	5,868,935
2025-11-20	37.770	38.150	37.770	37.943	35.798	3,205,828
2025-11-19	37.610	37.970	37.560	37.850	35.710	469,614
2025-11-18	37.900	37.900	37.660	37.771	35.636	5,184,605
2025-11-17	38.490	38.510	38.140	38.240	36.078	4,884,614
2025-11-14	38.820	38.820	38.340	38.490	36.314	1,914,774
2025-11-13	39.000	39.140	38.760	39.100	36.890	3,492,478
2025-11-12	38.260	38.730	38.210	38.558	36.378	752,882
2025-11-11	38.000	38.270	37.850	38.170	36.012	3,091,935
2025-11-10	37.960	37.960	37.580	37.920	35.776	1,979,969
2025-11-07	37.900	37.900	37.190	37.420	35.305	229,585
2025-11-06	38.200	38.200	37.750	37.820	35.682	743,728

← NewerPage 4 of 22 · 1,264 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.