AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	38.000	38.250	37.820	38.100	35.946	1,154,157
2025-11-04	37.505	37.930	37.320	37.830	35.692	435,217
2025-11-03	37.690	38.040	37.690	37.730	35.597	826,908
2025-10-31	38.890	38.890	37.570	37.630	35.503	165,440
2025-10-30	39.440	39.440	38.590	39.340	37.116	1,761,448
2025-10-29	39.460	39.460	39.140	39.220	37.003	858,089
2025-10-28	39.640	39.840	39.510	39.570	37.333	317,449
2025-10-27	39.400	39.820	39.280	39.560	37.324	966,766
2025-10-24	39.460	39.460	38.840	39.300	37.078	788,870
2025-10-23	39.335	39.590	39.185	39.360	37.135	181,340
2025-10-22	39.500	39.500	39.100	39.245	37.027	1,950,607
2025-10-21	39.360	39.360	39.000	39.100	36.890	136,500
2025-10-20	39.800	39.800	39.060	39.170	36.956	5,566,670
2025-10-17	39.345	39.760	38.950	39.410	37.182	948,119
2025-10-16	40.260	40.530	39.830	40.150	37.880	1,812,555
2025-10-15	40.575	40.980	39.460	40.280	38.003	145,160
2025-10-14	39.310	40.250	39.310	40.220	37.946	111,399
2025-10-13	39.890	39.890	39.250	39.470	37.239	467,287
2025-10-10	39.840	40.200	39.460	39.530	37.295	1,465,013
2025-10-09	39.650	40.150	39.650	39.820	37.569	210,724
2025-10-08	39.240	39.860	39.170	39.780	37.531	1,724,036
2025-10-07	39.335	39.400	38.930	39.220	37.003	2,450,193
2025-10-06	39.915	39.970	38.380	39.410	37.182	688,409
2025-10-03	40.860	40.860	40.080	40.380	38.097	353,894
2025-10-02	40.910	40.910	40.520	40.560	38.267	1,391,211
2025-10-01	40.400	40.770	40.290	40.661	38.363	329,128
2025-09-30	40.715	41.430	39.890	40.640	38.343	1,059,170
2025-09-29	40.820	40.870	40.420	40.560	38.267	1,915,484
2025-09-26	40.330	40.770	40.330	40.660	38.362	1,716,562
2025-09-25	39.915	40.060	39.600	39.930	37.673	133,058
2025-09-24	39.985	40.080	39.800	39.800	37.550	1,109,713
2025-09-23	39.925	40.260	39.900	40.250	37.975	506,747
2025-09-22	39.890	40.050	39.600	40.050	37.786	14,571,320
2025-09-19	39.620	40.080	39.620	39.890	37.635	2,427,670
2025-09-18	39.600	39.750	39.330	39.580	37.343	2,151,741
2025-09-17	39.840	41.510	39.450	39.590	37.352	309,677
2025-09-16	40.200	40.330	39.610	39.700	37.456	5,385,588
2025-09-15	40.505	40.690	40.280	40.400	38.116	343,613
2025-09-12	40.545	40.560	40.000	40.000	37.739	820,511
2025-09-11	40.280	40.690	39.970	40.250	37.975	45,588
2025-09-10	40.185	40.200	39.860	39.970	37.711	2,735,947
2025-09-09	39.955	40.030	39.710	39.850	37.597	336,588
2025-09-08	39.505	40.670	38.780	39.760	37.512	340,365
2025-09-05	40.430	41.470	39.360	39.510	37.277	766,253
2025-09-04	39.370	40.005	39.370	39.856	37.602	1,984,723
2025-09-03	39.240	39.340	38.740	39.330	37.107	1,470,530
2025-09-02	39.505	39.810	39.080	39.200	36.984	178,143
2025-09-01	39.830	39.950	39.620	39.780	37.531	128,192
2025-08-29	39.830	40.050	39.535	39.790	37.541	2,316,387
2025-08-28	40.220	40.250	39.630	39.900	37.644	207,047
2025-08-27	39.705	39.990	39.320	39.700	37.456	1,155,410
2025-08-26	39.000	39.500	38.150	39.200	36.984	5,341,721
2025-08-22	43.040	43.120	42.560	42.590	40.182	904,703
2025-08-21	43.060	44.000	42.180	43.050	40.616	595,836
2025-08-20	42.840	43.310	42.840	43.310	40.862	1,268,973
2025-08-19	42.670	42.980	42.660	42.930	40.503	72,281
2025-08-18	42.820	43.270	42.680	42.780	40.362	119,571
2025-08-15	43.000	43.590	42.930	43.438	40.982	819,334
2025-08-14	42.745	42.950	42.690	42.890	40.465	758,839
2025-08-13	42.115	42.760	41.940	42.670	40.258	2,800,675

← NewerPage 5 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.