AXA SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.705	42.900	42.290	42.290	42.290	921
2026-10-16	42.900	42.970	42.900	42.970	42.970	139,780
2026-10-15	42.690	43.410	41.870	42.850	42.850	319,984
2026-10-14	41.985	42.470	41.880	42.450	42.450	291,931
2026-10-13	42.105	42.260	41.860	42.010	42.010	69,986
2026-10-12	41.820	41.970	41.740	41.810	41.810	252,451
2026-10-09	41.735	41.970	41.520	41.715	41.715	488,704
2026-10-08	41.820	41.860	41.370	41.375	41.375	2,706,361
2026-10-07	42.605	42.640	41.830	42.050	42.050	91,484
2026-10-06	42.480	43.120	42.350	42.820	42.820	1,030,823
2026-10-05	42.105	42.300	41.850	42.150	42.150	3,984,639
2026-10-02	41.905	42.150	41.620	42.025	42.025	348,391
2026-10-01	42.000	42.270	41.580	41.790	41.790	787,366
2026-09-30	43.545	43.710	42.150	42.355	42.355	921,426
2026-09-29	43.850	44.120	43.420	44.000	44.000	505,806
2026-09-28	44.220	44.330	43.790	44.240	44.240	512,861
2026-09-25	43.915	44.120	43.760	43.775	43.775	433,890
2026-09-24	43.020	43.970	43.000	43.735	43.735	61,207
2026-09-23	44.210	44.290	43.200	43.255	43.255	844,151
2026-09-22	44.755	44.800	43.910	43.920	43.920	569,688
2026-09-21	44.840	44.920	44.530	44.730	44.730	2,752,368
2026-09-18	44.755	44.870	44.130	44.500	44.500	1,573,516
2026-09-17	44.440	45.200	44.300	45.125	45.125	1,352,499
2026-09-16	43.500	44.213	43.500	44.195	44.195	4,205,557
2026-09-15	43.880	44.100	43.070	43.620	43.620	247,369
2026-09-14	43.325	43.730	43.170	43.600	43.600	777,287
2026-09-11	43.325	43.480	43.160	43.160	43.160	1,841,839
2026-09-10	43.145	43.340	42.970	43.085	43.085	559,465
2026-09-09	43.240	43.540	42.750	42.975	42.975	89,736
2026-09-08	44.010	44.050	43.290	43.578	43.578	3,057,550
2026-09-07	44.280	44.420	43.830	44.160	44.160	183,966
2026-09-04	44.230	44.637	43.380	44.465	44.465	28,072
2026-09-03	43.555	44.225	43.400	44.225	44.225	864,099
2026-09-02	43.620	43.820	43.190	43.265	43.265	180,699
2026-09-01	43.345	43.860	43.110	43.570	43.570	84,894
2026-08-28	43.260	43.760	43.130	43.685	43.685	475,044
2026-08-27	44.165	44.360	42.450	42.875	42.875	387,322
2026-08-26	43.810	43.990	43.600	43.710	43.710	369,363
2026-08-25	44.305	44.400	43.660	43.680	43.680	1,854,755
2026-08-24	43.725	44.130	43.720	44.080	44.080	515,059
2026-08-21	43.500	43.820	43.500	43.635	43.635	475,613
2026-08-20	43.505	43.900	43.240	43.600	43.600	207,550
2026-08-19	44.365	44.680	43.980	44.015	44.015	735,530
2026-08-18	44.820	44.820	44.270	44.630	44.630	132,686
2026-08-17	44.610	44.950	44.610	44.610	44.610	9,085
2026-08-14	44.930	44.930	44.590	44.830	44.830	102,990
2026-08-13	45.000	45.020	44.640	44.695	44.695	3,107,545
2026-08-12	44.910	44.910	44.550	44.675	44.675	111,539
2026-08-11	44.940	44.940	44.580	44.900	44.900	639,360
2026-08-10	44.905	45.060	44.550	44.870	44.870	34,334
2026-08-07	45.000	45.640	44.900	45.055	45.055	2,435,341
2026-08-06	44.945	45.340	44.800	45.210	45.210	961,683
2026-08-05	44.785	44.930	44.410	44.630	44.630	278,366
2026-08-04	44.540	44.910	44.540	44.680	44.680	606,606
2026-08-03	44.800	44.980	44.440	44.880	44.880	282,751
2026-07-31	44.305	45.410	44.190	45.205	45.205	1,205,573
2026-07-30	45.385	45.540	45.020	45.345	45.345	117,145
2026-07-29	45.325	45.670	44.690	44.905	44.905	127,690
2026-07-28	45.505	45.640	45.240	45.570	45.570	2,253,284
2026-07-27	45.440	45.440	45.060	45.360	45.360	2,536,332

Page 1 of 2 · 65 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.