AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	41.760	42.330	41.760	42.120	39.739	431,098
2025-08-11	41.620	41.620	41.270	41.620	39.267	372,566
2025-08-08	41.120	41.510	41.120	41.390	39.050	97,004
2025-08-07	40.990	41.870	40.990	41.570	39.220	136,756
2025-08-06	40.610	40.930	40.610	40.760	38.456	121,019
2025-08-05	40.260	40.800	40.100	40.450	38.163	288,218
2025-08-04	39.830	40.490	39.640	39.980	37.720	4,786,952
2025-08-01	39.150	41.080	39.150	39.330	37.107	2,688,539
2025-07-31	42.870	43.000	42.570	42.914	40.488	1,081,786
2025-07-30	42.470	42.750	42.270	42.610	40.201	29,158
2025-07-29	42.375	42.670	42.220	42.460	40.060	1,100,978
2025-07-28	42.305	42.840	42.000	42.234	39.846	448,593
2025-07-25	42.290	42.410	41.910	42.166	39.782	2,798,241
2025-07-24	42.515	42.630	41.850	42.126	39.744	591,342
2025-07-23	41.955	42.220	41.870	41.990	39.616	1,865,145
2025-07-22	41.840	41.950	41.390	41.512	39.165	933,527
2025-07-21	41.820	42.000	41.650	42.000	39.626	800,980
2025-07-18	41.950	41.950	41.630	41.890	39.522	69,887
2025-07-17	41.535	41.590	41.230	41.590	39.239	512,519
2025-07-16	41.345	41.600	41.200	41.340	39.003	1,119,594
2025-07-15	42.050	42.160	41.420	41.420	39.079	700,759
2025-07-14	41.400	41.780	41.400	41.770	39.409	520,842
2025-07-11	41.390	41.730	41.390	41.690	39.333	75,379
2025-07-10	42.105	42.180	41.630	41.640	39.286	431,782
2025-07-09	41.735	42.090	41.620	42.050	39.673	1,477,829
2025-07-08	41.300	41.640	41.300	41.430	39.088	262,925
2025-07-07	41.020	41.530	41.020	41.070	38.748	3,369,578
2025-07-04	40.940	41.380	40.940	41.000	38.682	316,994
2025-07-03	41.000	41.400	40.830	41.400	39.060	858,693
2025-07-02	41.385	41.580	40.630	40.640	38.343	1,047,008
2025-07-01	41.585	41.990	41.060	41.060	38.739	511,022
2025-06-30	41.705	42.150	41.420	41.670	39.314	1,233,214
2025-06-27	41.905	41.980	41.600	41.960	39.588	289,611
2025-06-26	42.000	42.000	41.590	42.000	39.626	3,842,280
2025-06-25	42.160	42.160	41.760	41.760	39.399	49,230
2025-06-24	42.535	42.870	41.880	41.880	39.513	345,742
2025-06-23	42.165	42.540	41.730	42.170	39.786	1,926,288
2025-06-20	41.830	42.870	41.770	42.406	40.009	488,802
2025-06-19	41.510	41.820	41.510	41.580	39.230	516,389
2025-06-18	41.840	42.130	41.710	41.760	39.399	192,879
2025-06-17	41.585	41.760	41.390	41.632	39.279	1,637,376
2025-06-16	41.620	42.050	41.590	42.000	39.626	391,379
2025-06-13	41.180	41.680	41.180	41.620	39.267	384,871
2025-06-12	41.890	42.070	41.590	41.880	39.513	513,858
2025-06-11	42.200	42.370	42.080	42.100	39.720	1,000,750
2025-06-10	42.530	42.530	42.060	42.200	39.814	867,512
2025-06-09	42.905	42.980	42.390	42.390	39.994	1,018,778
2025-06-06	42.400	42.890	42.400	42.710	40.296	409,227
2025-06-05	42.260	42.620	42.200	42.496	40.094	863,149
2025-06-04	42.250	42.460	42.230	42.350	39.956	104,770
2025-06-03	41.905	42.350	41.830	42.129	39.747	134,488
2025-06-02	41.745	41.940	41.380	41.500	39.154	139,157
2025-05-30	41.600	41.900	41.130	41.510	39.163	741,329
2025-05-29	41.170	41.570	41.170	41.460	39.116	86,245
2025-05-28	41.450	41.460	40.995	41.070	38.748	176,266
2025-05-27	41.305	41.430	41.140	41.320	38.984	307,868
2025-05-23	41.640	41.660	40.430	40.970	38.654	285,867
2025-05-22	41.790	41.790	41.250	41.571	39.221	1,166,212
2025-05-21	41.600	41.850	41.450	41.712	39.354	625,127
2025-05-20	41.510	41.920	41.510	41.550	39.201	738,220

← NewerPage 6 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.