AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	37.600	37.770	37.390	37.590	33.664	422,864
2025-02-17	37.505	37.805	37.460	37.626	33.696	2,065,098
2025-02-14	37.850	37.900	37.320	37.690	33.753	1,250,033
2025-02-13	38.125	38.290	38.000	38.173	34.186	213,086
2025-02-12	38.105	38.240	38.000	38.090	34.112	1,966,269
2025-02-11	37.820	38.080	37.680	37.970	34.004	925,584
2025-02-10	37.640	37.810	37.525	37.738	33.796	2,184,833
2025-02-07	37.600	37.710	37.500	37.605	33.677	2,140,851
2025-02-06	37.105	37.530	37.040	37.395	33.489	3,962,816
2025-02-05	36.750	36.990	36.750	36.830	32.983	805,105
2025-02-04	36.505	37.140	36.430	36.899	33.045	279,360
2025-02-03	36.105	36.450	36.030	36.315	32.522	4,228,641
2025-01-31	36.715	36.940	36.590	36.635	32.809	2,312,110
2025-01-30	36.480	36.810	36.440	36.732	32.895	221,598
2025-01-29	36.600	36.730	36.330	36.400	32.598	362,682
2025-01-28	36.505	36.810	36.150	36.730	32.894	3,685,842
2025-01-27	36.010	36.610	35.910	36.502	32.690	1,042,510
2025-01-24	36.105	36.250	35.880	36.072	32.304	173,102
2025-01-23	35.870	36.220	35.760	36.040	32.276	1,451,592
2025-01-22	35.220	35.940	35.220	35.784	32.047	209,893
2025-01-21	35.130	35.500	35.130	35.458	31.755	1,053,768
2025-01-20	35.280	35.520	35.280	35.437	31.736	1,581,168
2025-01-17	35.180	35.540	35.180	35.310	31.622	532,267
2025-01-16	34.345	35.110	34.130	34.908	31.262	883,872
2025-01-15	34.030	34.490	33.880	33.940	30.395	1,397,676
2025-01-14	33.800	33.920	33.560	33.660	30.144	317,986
2025-01-13	33.630	33.680	33.170	33.433	29.941	2,391,436
2025-01-10	34.165	34.440	33.780	34.106	30.544	3,223,758
2025-01-09	34.600	34.730	34.290	34.437	30.840	870,246
2025-01-08	34.705	34.990	34.320	34.643	31.025	2,820,287
2025-01-07	34.335	35.010	33.940	34.426	30.830	104,445
2025-01-06	34.400	34.530	33.860	34.300	30.717	544,429
2025-01-03	34.490	34.490	33.895	34.154	30.586	232,493
2025-01-02	34.230	34.620	33.940	34.286	30.705	244,456
2024-12-31	34.010	34.370	34.010	34.290	30.708	19,361
2024-12-30	33.880	34.400	33.880	34.120	30.557	618,553
2024-12-27	33.600	34.080	33.550	33.680	30.162	98,499
2024-12-24	33.570	33.830	33.570	33.728	30.205	425,293
2024-12-23	33.420	33.720	33.370	33.620	30.109	4,341,871
2024-12-20	33.505	33.560	33.030	33.156	29.693	892,157
2024-12-19	33.575	33.780	33.460	33.510	30.010	114,924
2024-12-18	33.860	34.090	33.610	33.790	30.260	4,417,137
2024-12-17	33.545	33.950	33.540	33.880	30.341	1,318,263
2024-12-16	33.915	34.080	33.500	33.813	30.281	1,419,535
2024-12-13	33.610	34.140	33.530	34.019	30.466	753,057
2024-12-12	33.545	33.770	33.490	33.660	30.144	423,847
2024-12-11	33.505	33.870	33.480	33.714	30.193	1,565,408
2024-12-10	34.230	34.230	33.700	33.780	30.252	2,021,342
2024-12-09	34.060	34.210	33.970	34.087	30.527	366,073
2024-12-06	33.505	34.250	33.500	33.998	30.447	5,353,414
2024-12-05	32.830	33.650	32.800	33.625	30.113	1,265,647
2024-12-04	32.220	32.830	32.220	32.736	29.316	2,293,315
2024-12-03	32.345	32.870	32.050	32.427	29.040	993,800
2024-12-02	32.460	33.100	32.155	32.697	29.282	1,468,285
2024-11-29	32.400	33.090	32.300	32.355	28.976	606,544
2024-11-28	32.420	33.030	32.330	32.518	29.121	996,184
2024-11-27	33.440	33.490	31.730	32.019	28.674	1,229,695
2024-11-26	33.745	34.070	33.680	33.710	30.189	1,101,182
2024-11-25	34.230	34.250	33.630	33.779	30.251	887,958
2024-11-22	34.420	34.420	33.570	34.088	30.527	215,527

← NewerPage 8 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.