AXA S.A. ( AXAHY) - Price History
Monthly price history for AXAHY (AXA S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $45.56 | $45.56 |
| May 2026 | $46.05 | $46.05 |
| April 2026 | $48.04 | $48.04 |
| March 2026 | $44.35 | $44.35 |
| February 2026 | $48.79 | $48.79 |
| January 2026 | $45.64 | $45.64 |
| December 2025 | $48.28 | $48.28 |
| November 2025 | $45.20 | $45.20 |
| October 2025 | $43.40 | $43.40 |
| September 2025 | $47.94 | $47.94 |
| August 2025 | $46.69 | $46.69 |
| July 2025 | $48.69 | $48.69 |
| June 2025 | $49.12 | $49.12 |
| May 2025 | $47.28 | $47.28 |
| April 2025 | $47.43 | $47.43 |
| March 2025 | $42.73 | $42.73 |
| February 2025 | $38.56 | $38.56 |
| January 2025 | $37.81 | $37.81 |
| December 2024 | $35.58 | $35.58 |
| November 2024 | $34.82 | $34.82 |
| October 2024 | $37.45 | $37.45 |
| September 2024 | $38.61 | $38.61 |
| August 2024 | $38.07 | $38.07 |
| July 2024 | $35.11 | $35.11 |
| June 2024 | $32.78 | $32.78 |
| May 2024 | $36.11 | $36.11 |
| April 2024 | $34.46 | $34.46 |
| March 2024 | $35.41 | $37.60 |
| February 2024 | $33.48 | $35.55 |
| January 2024 | $31.49 | $33.44 |
| December 2023 | $30.78 | $32.68 |
| November 2023 | $29.42 | $31.25 |
| October 2023 | $27.89 | $29.62 |
| September 2023 | $28.01 | $29.74 |
| August 2023 | $28.34 | $30.10 |
| July 2023 | $29.03 | $30.83 |
| June 2023 | $27.87 | $29.60 |
| May 2023 | $26.64 | $28.29 |
| April 2023 | $28.99 | $32.62 |
| March 2023 | $27.17 | $30.57 |
| February 2023 | $28.03 | $31.54 |
| January 2023 | $27.78 | $31.26 |
| December 2022 | $24.77 | $27.87 |
| November 2022 | $25.13 | $28.27 |
| October 2022 | $21.94 | $24.68 |
| September 2022 | $19.36 | $21.78 |
| August 2022 | $21.01 | $23.64 |
| July 2022 | $20.52 | $23.09 |
| June 2022 | $20.26 | $22.79 |
| May 2022 | $22.48 | $25.29 |
| April 2022 | $21.76 | $26.12 |
| March 2022 | $24.30 | $29.17 |
| February 2022 | $22.42 | $26.92 |
| January 2022 | $26.36 | $31.65 |
| December 2021 | $24.80 | $29.77 |
| November 2021 | $22.93 | $27.53 |
| October 2021 | $24.24 | $29.10 |
| September 2021 | $23.29 | $27.96 |
| August 2021 | $23.39 | $28.08 |
| July 2021 | $21.63 | $25.97 |
| June 2021 | $21.20 | $25.45 |
| May 2021 | $23.17 | $27.81 |
| April 2021 | $22.14 | $28.25 |
| March 2021 | $21.21 | $27.06 |
| February 2021 | $19.69 | $25.12 |
| January 2021 | $17.31 | $22.09 |
| December 2020 | $18.77 | $23.95 |
| November 2020 | $18.33 | $23.38 |
| October 2020 | $12.62 | $16.10 |
| September 2020 | $14.52 | $18.53 |
| August 2020 | $15.99 | $20.40 |
| July 2020 | $15.63 | $19.94 |
| June 2020 | $15.72 | $20.89 |
| May 2020 | $13.76 | $18.28 |
| April 2020 | $13.24 | $17.59 |
| March 2020 | $13.02 | $17.29 |
| February 2020 | $17.38 | $23.09 |
| January 2020 | $19.97 | $26.53 |
| December 2019 | $21.19 | $28.14 |
| November 2019 | $20.41 | $27.12 |
| October 2019 | $19.86 | $26.39 |
| September 2019 | $19.10 | $25.38 |
| August 2019 | $17.23 | $22.89 |
| July 2019 | $18.86 | $25.05 |
| June 2019 | $19.71 | $26.18 |
| May 2019 | $18.48 | $24.55 |
| April 2019 | $18.77 | $26.44 |
| March 2019 | $17.86 | $25.16 |
| February 2019 | $17.95 | $25.29 |
| January 2019 | $16.47 | $23.20 |
| December 2018 | $15.18 | $21.39 |
| November 2018 | $17.28 | $24.35 |
| October 2018 | $17.72 | $24.96 |
| September 2018 | $18.98 | $26.75 |
| August 2018 | $17.90 | $25.22 |
| July 2018 | $17.93 | $25.26 |
| June 2018 | $17.29 | $24.36 |
| May 2018 | $17.83 | $25.12 |
| April 2018 | $19.21 | $28.62 |
| March 2018 | $17.84 | $26.58 |
| February 2018 | $21.04 | $31.34 |
| January 2018 | $22.08 | $32.90 |
| December 2017 | $19.91 | $29.66 |
| November 2017 | $20.29 | $30.22 |
| October 2017 | $20.27 | $30.20 |
| September 2017 | $20.22 | $30.12 |
| August 2017 | $19.41 | $28.92 |
| July 2017 | $19.78 | $29.47 |
| June 2017 | $18.50 | $27.56 |
| May 2017 | $18.02 | $26.85 |
| April 2017 | $17.06 | $26.61 |
| March 2017 | $16.48 | $25.71 |
| February 2017 | $15.08 | $23.53 |
| January 2017 | $15.79 | $24.63 |
| December 2016 | $16.16 | $25.20 |
| November 2016 | $15.06 | $23.49 |
| October 2016 | $14.48 | $22.59 |
| September 2016 | $13.56 | $21.16 |
| August 2016 | $13.47 | $21.01 |
| July 2016 | $13.01 | $20.30 |
| June 2016 | $12.90 | $20.12 |
| May 2016 | $16.03 | $25 |
| April 2016 | $15.48 | $25.32 |
| March 2016 | $14.31 | $23.40 |
| February 2016 | $13.38 | $21.89 |
| January 2016 | $15.04 | $24.60 |
| December 2015 | $16.70 | $27.32 |
| November 2015 | $16.51 | $27 |
| October 2015 | $16.32 | $26.70 |
| September 2015 | $14.88 | $24.33 |
| August 2015 | $15.36 | $25.12 |
| July 2015 | $16.09 | $26.31 |
| June 2015 | $15.44 | $25.25 |
| May 2015 | $15.49 | $25.33 |
| April 2015 | $14.75 | $25.18 |
| March 2015 | $14.78 | $25.24 |
| February 2015 | $14.86 | $25.38 |
| January 2015 | $13.78 | $23.53 |
| December 2014 | $13.41 | $22.89 |
| November 2014 | $14.14 | $24.14 |
| October 2014 | $13.59 | $23.21 |
| September 2014 | $14.42 | $24.62 |
| August 2014 | $14.56 | $24.87 |
| July 2014 | $13.46 | $22.99 |
| June 2014 | $14.04 | $23.98 |
| May 2014 | $14.51 | $24.78 |
| April 2014 | $14.70 | $25.10 |
| March 2014 | $14.56 | $26 |
| February 2014 | $14.54 | $25.95 |
| January 2014 | $14.74 | $26.31 |
| December 2013 | $15.62 | $27.89 |
| November 2013 | $14.72 | $26.28 |
| October 2013 | $14.01 | $25.01 |
| September 2013 | $12.95 | $23.11 |
| August 2013 | $12.15 | $21.69 |
| July 2013 | $12.36 | $22.07 |
| June 2013 | $11.03 | $19.69 |
| May 2013 | $11.22 | $20.02 |
| April 2013 | $9.93 | $18.65 |
| March 2013 | $9.18 | $17.25 |
| February 2013 | $9.20 | $17.28 |
| January 2013 | $9.82 | $18.45 |
| December 2012 | $9.70 | $18.22 |
| November 2012 | $8.77 | $16.47 |
| October 2012 | $8.48 | $15.93 |
| September 2012 | $7.93 | $14.90 |
| August 2012 | $7.67 | $14.40 |
| July 2012 | $6.46 | $12.14 |
| June 2012 | $7.09 | $13.31 |
| May 2012 | $6.03 | $11.32 |
| April 2012 | $7.05 | $14.17 |
| March 2012 | $8.24 | $16.57 |
| February 2012 | $8.05 | $16.18 |
| January 2012 | $7.59 | $15.25 |
| December 2011 | $6.40 | $12.86 |
| November 2011 | $7.20 | $14.47 |
| October 2011 | $8.04 | $16.15 |
| September 2011 | $6.54 | $13.15 |
| August 2011 | $7.91 | $15.90 |
| July 2011 | $9.30 | $18.70 |
| June 2011 | $11.33 | $22.78 |
| May 2011 | $10.68 | $21.46 |
| April 2011 | $11.16 | $22.42 |
| March 2011 | $9.95 | $20.94 |
| February 2011 | $9.95 | $20.94 |
| January 2011 | $10.09 | $21.24 |
| December 2010 | $7.91 | $16.65 |
| November 2010 | $6.81 | $14.34 |
| October 2010 | $8.66 | $18.23 |
| September 2010 | $8.26 | $17.38 |
| August 2010 | $7.34 | $15.44 |
| July 2010 | $8.77 | $18.45 |
| June 2010 | $7.25 | $15.25 |
| May 2010 | $7.84 | $16.50 |
| April 2010 | $9.10 | $19.16 |
| March 2010 | $10.09 | $22.04 |
| February 2010 | $9.21 | $20.13 |
| January 2010 | $9.42 | $20.59 |
| December 2009 | $10.84 | $23.68 |
| November 2009 | $11.07 | $24.76 |
| October 2009 | $11.08 | $24.80 |
| September 2009 | $12.09 | $27.05 |
| August 2009 | $10.22 | $22.87 |
| July 2009 | $9.45 | $21.14 |
| June 2009 | $8.48 | $18.96 |
| May 2009 | $8.43 | $18.85 |
| April 2009 | $7.45 | $17.18 |
| March 2009 | $5.20 | $11.98 |
| February 2009 | $3.94 | $9.08 |
| January 2009 | $6.98 | $16.10 |
| December 2008 | $9.75 | $22.47 |
| November 2008 | $8.20 | $18.91 |
| October 2008 | $8.12 | $18.71 |
| September 2008 | $14.17 | $32.66 |
| August 2008 | $13.84 | $31.91 |
| July 2008 | $12.75 | $29.39 |
| June 2008 | $12.76 | $29.42 |
| May 2008 | $15.35 | $35.38 |
| April 2008 | $16.07 | $37.05 |
| March 2008 | $14.89 | $36.11 |
| February 2008 | $13.88 | $33.66 |
| January 2008 | $14.15 | $34.31 |
| December 2007 | $16.38 | $39.71 |
| November 2007 | $16.85 | $40.85 |
| October 2007 | $18.45 | $44.73 |
| September 2007 | $18.40 | $44.61 |
| August 2007 | $16.58 | $40.19 |
| July 2007 | $16.15 | $39.16 |
| June 2007 | $17.75 | $43.04 |
| May 2007 | $18.02 | $43.69 |
| April 2007 | $18.40 | $46.06 |
| March 2007 | $17.02 | $42.60 |
| February 2007 | $17.05 | $42.67 |
| January 2007 | $16.97 | $42.47 |
| December 2006 | $16.12 | $40.33 |
| November 2006 | $15.19 | $38.02 |
| October 2006 | $15.23 | $38.12 |
| September 2006 | $14.75 | $36.91 |
| August 2006 | $14.89 | $37.26 |
| July 2006 | $13.74 | $34.39 |
| June 2006 | $13.10 | $32.78 |
| May 2006 | $13.62 | $34.75 |
| April 2006 | $13.96 | $36.61 |
| March 2006 | $13.33 | $34.96 |
| February 2006 | $13.49 | $35.38 |
| January 2006 | $12.91 | $33.87 |
| December 2005 | $12.32 | $32.33 |
| November 2005 | $11.45 | $30.04 |
| October 2005 | $11.04 | $28.96 |
| September 2005 | $10.50 | $27.53 |
| August 2005 | $10.18 | $26.70 |
| July 2005 | $10.41 | $27.30 |
| June 2005 | $9.50 | $24.91 |
| May 2005 | $9.34 | $24.49 |
| April 2005 | $9.42 | $24.72 |
| March 2005 | $9.86 | $26.68 |
| February 2005 | $9.91 | $26.82 |
| January 2005 | $8.97 | $24.27 |
| December 2004 | $9.14 | $24.75 |
| November 2004 | $8.66 | $23.45 |
| October 2004 | $8 | $21.65 |
| September 2004 | $7.49 | $20.28 |
| August 2004 | $7.59 | $20.55 |
| July 2004 | $7.57 | $20.50 |
| June 2004 | $8.18 | $22.14 |
| May 2004 | $7.61 | $20.60 |
| April 2004 | $7.61 | $20.59 |
| March 2004 | $7.59 | $20.99 |
| February 2004 | $8.35 | $23.10 |
| January 2004 | $8.21 | $22.70 |
| December 2003 | $7.76 | $21.47 |
| November 2003 | $6.96 | $19.26 |
| October 2003 | $6.87 | $19 |
| September 2003 | $6.12 | $16.99 |
| August 2003 | $6.40 | $17.78 |
| July 2003 | $6.08 | $16.88 |
| June 2003 | $5.62 | $15.61 |
| May 2003 | $5.45 | $15.13 |
| April 2003 | $5.34 | $15.19 |
| March 2003 | $4.14 | $11.79 |
| February 2003 | $4.25 | $12.11 |
| January 2003 | $4.42 | $12.59 |
| December 2002 | $4.72 | $13.45 |
| November 2002 | $5.56 | $15.83 |
| October 2002 | $5.15 | $14.66 |
| September 2002 | $3.51 | $10 |
| August 2002 | $4.81 | $13.70 |
| July 2002 | $4.27 | $12.15 |
| June 2002 | $6.38 | $18.17 |
| May 2002 | $6.89 | $19.62 |
| April 2002 | $7.33 | $21.40 |
| March 2002 | $7.69 | $22.45 |
| February 2002 | $6.32 | $18.44 |
| January 2002 | $6.38 | $18.63 |
| December 2001 | $7.20 | $21.02 |
| November 2001 | $7.34 | $21.42 |
| October 2001 | $7.46 | $21.78 |
| September 2001 | $6.72 | $19.60 |
| August 2001 | $9.44 | $27.55 |
| July 2001 | $9.93 | $28.97 |
| June 2001 | $9.65 | $28.17 |
| May 2001 | $9.72 | $28.35 |
| April 2001 | $9.86 | $58.50 |
| March 2001 | $9.22 | $54.75 |
| February 2001 | $10.50 | $62.30 |
| January 2001 | $11.58 | $68.75 |
| December 2000 | $12.10 | $71.81 |
| November 2000 | $11.79 | $70 |
| October 2000 | $11.19 | $66.44 |
| September 2000 | $10.90 | $64.69 |
| August 2000 | $11.85 | $70.31 |
| July 2000 | $12.76 | $75.75 |
| June 2000 | $13.41 | $79.56 |
| May 2000 | $12.34 | $73.25 |
| April 2000 | $12.53 | $76.75 |
| March 2000 | $11.70 | $71.69 |
| February 2000 | $10.27 | $62.94 |
| January 2000 | $10.58 | $64.81 |
| December 1999 | $11.59 | $71 |
| November 1999 | $10.90 | $66.81 |
| October 1999 | $11.38 | $69.75 |
| September 1999 | $10.41 | $63.81 |
| August 1999 | $10.22 | $62.62 |
| July 1999 | $9.64 | $59.06 |
| June 1999 | $10.17 | $62.31 |
| May 1999 | $9.55 | $58.50 |
| April 1999 | $10.29 | $63.94 |
| March 1999 | $10.66 | $66.25 |
| February 1999 | $10.70 | $66.50 |
| January 1999 | $11.75 | $73 |
| December 1998 | $11.63 | $72.25 |
| November 1998 | $10.32 | $64.12 |
| October 1998 | $9.16 | $56.88 |
| September 1998 | $7.16 | $44.50 |
| August 1998 | $8.74 | $54.31 |
| July 1998 | $10.86 | $67.44 |
| June 1998 | $9.14 | $56.81 |
| May 1998 | $9.24 | $57.38 |
| April 1998 | $9.24 | $58.12 |
| March 1998 | $8.23 | $51.75 |
| February 1998 | $7.69 | $48.38 |
| January 1998 | $6.55 | $41.19 |
| December 1997 | $6.20 | $39 |
| November 1997 | $5.69 | $35.75 |
| October 1997 | $5.46 | $34.31 |
| September 1997 | $5.40 | $33.94 |
| August 1997 | $5.08 | $31.94 |
| July 1997 | $5.23 | $32.88 |
| June 1997 | $5.03 | $31.62 |
| May 1997 | $5.03 | $31.62 |
| April 1997 | $4.83 | $31 |
| March 1997 | $5.10 | $32.75 |
| February 1997 | $5.24 | $33.62 |
| January 1997 | $5.22 | $33.50 |
| December 1996 | $4.91 | $31.50 |
| November 1996 | $4.73 | $30.38 |
| October 1996 | $4.85 | $31.12 |
| September 1996 | $4.64 | $29.75 |
| August 1996 | $4.42 | $28.38 |
| July 1996 | $4.23 | $27.12 |
| June 1996 | $4.23 | $27.12 |
AXAHY
Price: $45.56
52 week price:
Dividend Yield: 6.01%
5-year range yield:
Forward Dividend Yield: 4.40%
Payout Ratio: 66.34%
Payout Ratio Range:
Dividend Per Share: 1.99 USD
Earnings Per Share: 3.82 USD
P/E Ratio: 11.61
Exchange: OQX
Sector: Financial Services
Industry: Insurance - Diversified
Country: France
Volume: 42500
Market Capitalization: 92.6 billion
Average Dividend Frequency: 1
Years Paying Dividends: 30
DGR3: 13.47%
DGR5: -1.90%