AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	41.340	41.670	41.340	41.670	39.314	290,519
2025-05-16	40.840	41.430	40.830	41.250	38.918	581,128
2025-05-15	40.380	40.820	40.380	40.760	38.456	117,023
2025-05-14	40.360	40.700	40.360	40.590	38.295	5,208,010
2025-05-13	40.360	40.780	40.360	40.534	38.242	2,138,545
2025-05-12	41.680	42.200	40.440	40.690	38.390	427,249
2025-05-09	41.180	41.730	41.180	41.200	38.871	4,808,549
2025-05-08	40.690	41.170	40.690	41.001	38.684	7,807,139
2025-05-07	40.690	41.010	40.550	40.660	38.362	3,385,566
2025-05-06	41.000	41.220	40.690	40.922	38.608	9,834,089
2025-05-02	41.975	42.590	41.870	42.330	39.937	1,818,436
2025-04-30	41.535	41.750	41.320	41.570	37.228	3,767,414
2025-04-29	41.165	41.490	40.950	41.480	37.147	13,459,160
2025-04-28	40.870	41.150	40.570	40.940	36.664	11,720,120
2025-04-25	40.600	40.840	40.270	40.570	36.332	17,739,369
2025-04-24	40.365	40.590	40.120	40.295	36.086	270,813
2025-04-23	40.500	40.500	40.000	40.420	36.198	13,459,710
2025-04-22	39.705	40.140	39.490	40.015	35.835	4,411,426
2025-04-17	39.040	39.690	39.040	39.318	35.211	140,701
2025-04-16	38.880	39.170	38.530	39.160	35.070	2,265,493
2025-04-15	38.140	38.990	38.140	38.190	34.201	2,468,178
2025-04-14	38.105	38.450	37.960	38.174	34.186	1,031,538
2025-04-11	37.910	37.910	36.880	37.130	33.252	1,843,562
2025-04-10	37.135	38.060	36.880	37.200	33.314	3,744,347
2025-04-09	35.705	36.150	34.870	35.380	31.685	2,248,895
2025-04-08	36.000	37.070	35.540	36.430	32.625	5,665,029
2025-04-07	35.135	36.940	34.640	35.190	31.514	524,974
2025-04-04	39.385	39.510	37.080	37.792	33.844	631,830
2025-04-03	39.755	40.070	39.450	39.665	35.522	237,736
2025-04-02	40.020	40.500	39.450	40.400	36.180	316,059
2025-04-01	39.440	40.015	39.440	39.848	35.686	3,354,983
2025-03-31	39.585	39.830	39.240	39.373	35.261	266,810
2025-03-28	40.020	40.230	39.880	40.025	35.844	256,419
2025-03-27	39.705	40.170	39.600	40.100	35.912	376,288
2025-03-26	40.105	40.380	39.910	40.000	35.822	1,822,605
2025-03-25	39.705	40.225	39.700	40.070	35.885	2,123,984
2025-03-24	39.705	39.960	39.510	39.708	35.560	1,411,432
2025-03-21	39.345	39.630	39.230	39.522	35.394	1,000,286
2025-03-20	39.505	39.840	39.160	39.555	35.423	6,380,607
2025-03-19	39.710	40.110	39.710	39.951	35.778	3,106,725
2025-03-18	39.300	39.950	39.300	39.775	35.621	3,749,564
2025-03-17	38.570	39.280	38.570	39.130	35.043	1,634,768
2025-03-14	38.725	39.170	38.560	39.078	34.997	4,287,337
2025-03-13	38.600	39.030	38.600	38.760	34.712	1,045,107
2025-03-12	38.450	39.080	38.420	38.826	34.771	2,383,166
2025-03-11	38.650	38.670	37.610	37.975	34.008	5,359,255
2025-03-10	38.985	39.050	38.460	38.748	34.701	583,487
2025-03-07	38.515	38.940	38.325	38.725	34.680	744,594
2025-03-06	38.800	38.920	38.150	38.810	34.756	2,702,095
2025-03-05	38.620	38.760	38.320	38.594	34.563	767,037
2025-03-04	37.745	37.980	37.590	37.838	33.885	496,069
2025-03-03	37.620	38.440	37.230	38.210	34.219	1,430,498
2025-02-28	37.575	37.630	36.920	37.415	33.507	472,889
2025-02-27	38.230	38.230	37.170	37.710	33.771	2,377,391
2025-02-26	37.945	38.280	37.600	38.020	34.049	884,860
2025-02-25	37.145	37.730	36.960	37.368	33.465	5,846,976
2025-02-24	37.160	37.160	36.930	37.069	33.197	195,092
2025-02-21	36.890	37.080	36.700	36.861	33.011	140,491
2025-02-20	36.760	37.080	36.760	36.840	32.992	1,089,422
2025-02-19	37.640	37.640	36.650	37.059	33.188	173,800

← NewerPage 7 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.