Avax S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 1.378 | 1.378 | 1.360 | 1.370 | 1.289 | 46,513 |
| 2024-08-13 | 1.378 | 1.378 | 1.362 | 1.370 | 1.289 | 39,419 |
| 2024-08-12 | 1.370 | 1.380 | 1.354 | 1.372 | 1.291 | 45,850 |
| 2024-08-09 | 1.340 | 1.376 | 1.338 | 1.370 | 1.289 | 100,661 |
| 2024-08-08 | 1.330 | 1.334 | 1.290 | 1.330 | 1.251 | 157,559 |
| 2024-08-07 | 1.298 | 1.334 | 1.290 | 1.334 | 1.255 | 160,999 |
| 2024-08-06 | 1.280 | 1.314 | 1.256 | 1.264 | 1.189 | 219,772 |
| 2024-08-05 | 1.290 | 1.290 | 1.194 | 1.218 | 1.146 | 332,242 |
| 2024-08-02 | 1.370 | 1.370 | 1.342 | 1.356 | 1.276 | 151,468 |
| 2024-08-01 | 1.406 | 1.406 | 1.384 | 1.390 | 1.308 | 98,322 |
| 2024-07-31 | 1.410 | 1.416 | 1.404 | 1.408 | 1.325 | 39,622 |
| 2024-07-30 | 1.410 | 1.416 | 1.396 | 1.410 | 1.327 | 71,879 |
| 2024-07-29 | 1.412 | 1.430 | 1.400 | 1.406 | 1.323 | 65,848 |
| 2024-07-26 | 1.450 | 1.462 | 1.412 | 1.440 | 1.327 | 59,125 |
| 2024-07-25 | 1.432 | 1.442 | 1.418 | 1.428 | 1.315 | 73,399 |
| 2024-07-24 | 1.430 | 1.448 | 1.420 | 1.434 | 1.321 | 55,714 |
| 2024-07-23 | 1.468 | 1.468 | 1.442 | 1.448 | 1.334 | 55,748 |
| 2024-07-22 | 1.430 | 1.464 | 1.430 | 1.464 | 1.349 | 84,393 |
| 2024-07-19 | 1.430 | 1.432 | 1.398 | 1.420 | 1.308 | 49,743 |
| 2024-07-18 | 1.430 | 1.430 | 1.404 | 1.406 | 1.295 | 59,281 |
| 2024-07-17 | 1.444 | 1.444 | 1.406 | 1.426 | 1.314 | 53,944 |
| 2024-07-16 | 1.470 | 1.490 | 1.412 | 1.428 | 1.315 | 81,200 |
| 2024-07-15 | 1.490 | 1.490 | 1.464 | 1.464 | 1.349 | 34,053 |
| 2024-07-12 | 1.488 | 1.488 | 1.450 | 1.468 | 1.352 | 58,976 |
| 2024-07-11 | 1.480 | 1.490 | 1.460 | 1.476 | 1.360 | 82,141 |
| 2024-07-10 | 1.480 | 1.480 | 1.464 | 1.474 | 1.358 | 62,674 |
| 2024-07-09 | 1.478 | 1.494 | 1.470 | 1.478 | 1.362 | 101,110 |
| 2024-07-08 | 1.462 | 1.490 | 1.438 | 1.486 | 1.369 | 126,460 |
| 2024-07-05 | 1.444 | 1.458 | 1.430 | 1.430 | 1.317 | 84,083 |
| 2024-07-04 | 1.428 | 1.444 | 1.420 | 1.438 | 1.325 | 79,419 |
| 2024-07-03 | 1.406 | 1.428 | 1.398 | 1.426 | 1.314 | 112,842 |
| 2024-07-02 | 1.340 | 1.420 | 1.340 | 1.406 | 1.295 | 188,019 |
| 2024-07-01 | 1.358 | 1.386 | 1.326 | 1.348 | 1.242 | 106,413 |
| 2024-06-28 | 1.360 | 1.380 | 1.342 | 1.358 | 1.251 | 110,585 |
| 2024-06-27 | 1.340 | 1.368 | 1.322 | 1.350 | 1.244 | 77,791 |
| 2024-06-26 | 1.356 | 1.364 | 1.334 | 1.340 | 1.234 | 285,840 |
| 2024-06-25 | 1.410 | 1.410 | 1.384 | 1.384 | 1.275 | 105,030 |
| 2024-06-21 | 1.440 | 1.440 | 1.400 | 1.406 | 1.295 | 132,296 |
| 2024-06-20 | 1.464 | 1.464 | 1.410 | 1.440 | 1.327 | 59,569 |
| 2024-06-19 | 1.454 | 1.500 | 1.442 | 1.448 | 1.334 | 188,821 |
| 2024-06-18 | 1.424 | 1.456 | 1.408 | 1.456 | 1.341 | 188,431 |
| 2024-06-17 | 1.420 | 1.430 | 1.384 | 1.414 | 1.303 | 155,815 |
| 2024-06-14 | 1.468 | 1.470 | 1.402 | 1.434 | 1.321 | 132,546 |
| 2024-06-13 | 1.464 | 1.488 | 1.452 | 1.476 | 1.360 | 34,384 |
| 2024-06-12 | 1.474 | 1.486 | 1.452 | 1.468 | 1.352 | 44,153 |
| 2024-06-11 | 1.450 | 1.488 | 1.450 | 1.460 | 1.345 | 35,425 |
| 2024-06-10 | 1.442 | 1.466 | 1.420 | 1.450 | 1.336 | 79,251 |
| 2024-06-07 | 1.460 | 1.476 | 1.450 | 1.450 | 1.336 | 95,940 |
| 2024-06-06 | 1.482 | 1.508 | 1.460 | 1.460 | 1.345 | 68,497 |
| 2024-06-05 | 1.460 | 1.480 | 1.438 | 1.480 | 1.363 | 115,252 |
| 2024-06-04 | 1.458 | 1.490 | 1.430 | 1.466 | 1.350 | 81,855 |
| 2024-06-03 | 1.488 | 1.508 | 1.450 | 1.464 | 1.349 | 100,152 |
| 2024-05-31 | 1.500 | 1.518 | 1.470 | 1.484 | 1.367 | 88,850 |
| 2024-05-30 | 1.534 | 1.578 | 1.492 | 1.496 | 1.378 | 89,752 |
| 2024-05-29 | 1.556 | 1.568 | 1.500 | 1.534 | 1.413 | 133,759 |
| 2024-05-28 | 1.582 | 1.588 | 1.542 | 1.558 | 1.435 | 54,296 |
| 2024-05-27 | 1.600 | 1.606 | 1.576 | 1.582 | 1.457 | 56,439 |
| 2024-05-24 | 1.620 | 1.620 | 1.568 | 1.586 | 1.461 | 120,686 |
| 2024-05-23 | 1.626 | 1.640 | 1.606 | 1.606 | 1.479 | 66,700 |
| 2024-05-22 | 1.638 | 1.654 | 1.610 | 1.620 | 1.492 | 84,792 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-21 | 0.1000 EUR |
| 2025-09-02 | 0.0700 EUR |
| 2024-07-29 | 0.0300 EUR |
| 2023-06-19 | 0.0700 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.