Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.770	1.782	1.730	1.780	1.640	406,325
2024-02-14	1.770	1.770	1.720	1.748	1.610	235,463
2024-02-13	1.756	1.796	1.722	1.750	1.612	348,237
2024-02-12	1.780	1.784	1.728	1.736	1.599	136,951
2024-02-09	1.798	1.814	1.754	1.774	1.634	227,645
2024-02-08	1.702	1.798	1.694	1.798	1.656	514,866
2024-02-07	1.728	1.728	1.670	1.686	1.553	200,494
2024-02-06	1.688	1.728	1.688	1.700	1.566	338,953
2024-02-05	1.658	1.690	1.652	1.688	1.555	237,576
2024-02-02	1.652	1.720	1.652	1.664	1.533	128,571
2024-02-01	1.640	1.674	1.640	1.650	1.520	142,668
2024-01-31	1.670	1.682	1.640	1.640	1.511	231,709
2024-01-30	1.634	1.676	1.632	1.636	1.507	163,783
2024-01-29	1.692	1.692	1.624	1.624	1.496	312,389
2024-01-26	1.732	1.738	1.692	1.694	1.561	158,065
2024-01-25	1.704	1.748	1.680	1.730	1.594	264,699
2024-01-24	1.678	1.718	1.678	1.704	1.570	141,890
2024-01-23	1.690	1.718	1.672	1.682	1.549	205,037
2024-01-22	1.636	1.694	1.624	1.690	1.557	263,493
2024-01-19	1.686	1.698	1.620	1.620	1.492	314,847
2024-01-18	1.700	1.700	1.660	1.678	1.546	189,755
2024-01-17	1.698	1.706	1.676	1.690	1.557	192,155
2024-01-16	1.720	1.738	1.694	1.700	1.566	247,631
2024-01-15	1.724	1.740	1.704	1.730	1.594	143,538
2024-01-12	1.760	1.770	1.694	1.724	1.588	725,503
2024-01-11	1.832	1.848	1.744	1.758	1.619	582,888
2024-01-10	1.758	1.814	1.744	1.798	1.656	583,324
2024-01-09	1.700	1.820	1.700	1.740	1.603	603,726
2024-01-08	1.688	1.722	1.688	1.700	1.566	287,761
2024-01-05	1.706	1.758	1.690	1.696	1.562	331,370
2024-01-04	1.716	1.720	1.670	1.690	1.557	381,777
2024-01-03	1.858	1.858	1.714	1.716	1.581	515,761
2024-01-02	1.860	1.884	1.830	1.832	1.688	216,869
2023-12-29	1.772	1.860	1.770	1.860	1.713	357,909
2023-12-28	1.778	1.796	1.752	1.772	1.632	167,366
2023-12-27	1.784	1.814	1.778	1.778	1.638	253,603
2023-12-22	1.808	1.828	1.770	1.784	1.643	245,123
2023-12-21	1.820	1.846	1.794	1.794	1.653	291,688
2023-12-20	1.840	1.880	1.830	1.830	1.686	229,404
2023-12-19	1.862	1.922	1.840	1.852	1.706	458,578
2023-12-18	1.730	1.848	1.720	1.848	1.702	738,020
2023-12-15	1.676	1.744	1.664	1.740	1.603	424,199
2023-12-14	1.674	1.696	1.640	1.684	1.551	252,825
2023-12-13	1.686	1.690	1.660	1.660	1.529	197,355
2023-12-12	1.610	1.674	1.590	1.674	1.542	572,511
2023-12-11	1.550	1.628	1.550	1.602	1.476	343,013
2023-12-08	1.570	1.590	1.540	1.540	1.419	246,484
2023-12-07	1.606	1.618	1.574	1.574	1.450	210,710
2023-12-06	1.588	1.630	1.570	1.618	1.491	306,712
2023-12-05	1.560	1.586	1.550	1.570	1.446	179,100
2023-12-04	1.614	1.630	1.570	1.570	1.446	307,969
2023-12-01	1.554	1.616	1.540	1.590	1.465	572,506
2023-11-30	1.396	1.548	1.396	1.528	1.408	731,249
2023-11-29	1.380	1.400	1.380	1.388	1.279	124,334
2023-11-28	1.400	1.402	1.370	1.370	1.262	160,205
2023-11-27	1.410	1.420	1.390	1.400	1.290	128,737
2023-11-24	1.410	1.412	1.390	1.400	1.290	44,892
2023-11-23	1.390	1.420	1.388	1.406	1.295	122,663
2023-11-22	1.374	1.388	1.370	1.388	1.279	103,666
2023-11-21	1.380	1.392	1.366	1.376	1.268	75,234

← NewerPage 12 of 21 · 1,242 trading daysOlder →

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.