Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	1.386	1.396	1.370	1.380	1.271	79,979
2023-11-17	1.376	1.414	1.364	1.388	1.279	168,463
2023-11-16	1.368	1.374	1.340	1.364	1.257	86,336
2023-11-15	1.374	1.378	1.344	1.360	1.253	56,518
2023-11-14	1.352	1.380	1.350	1.358	1.251	94,944
2023-11-13	1.354	1.356	1.320	1.340	1.234	65,521
2023-11-10	1.350	1.370	1.326	1.338	1.233	58,702
2023-11-09	1.380	1.380	1.350	1.350	1.244	50,244
2023-11-08	1.360	1.374	1.346	1.360	1.253	50,768
2023-11-07	1.370	1.374	1.338	1.360	1.253	74,024
2023-11-06	1.398	1.418	1.304	1.360	1.253	229,800
2023-11-03	1.372	1.396	1.354	1.384	1.275	112,089
2023-11-02	1.352	1.390	1.352	1.378	1.269	116,010
2023-11-01	1.320	1.350	1.320	1.340	1.234	70,518
2023-10-31	1.338	1.346	1.306	1.326	1.222	84,701
2023-10-30	1.324	1.340	1.296	1.300	1.198	80,979
2023-10-27	1.290	1.348	1.288	1.324	1.220	458,933
2023-10-26	1.226	1.290	1.206	1.288	1.187	141,069
2023-10-25	1.246	1.250	1.230	1.246	1.148	82,390
2023-10-24	1.204	1.268	1.196	1.238	1.140	212,743
2023-10-23	1.220	1.248	1.200	1.204	1.109	59,735
2023-10-20	1.230	1.230	1.180	1.214	1.118	120,813
2023-10-19	1.230	1.248	1.208	1.230	1.133	118,584
2023-10-18	1.194	1.240	1.180	1.230	1.133	113,479
2023-10-17	1.220	1.280	1.194	1.200	1.105	115,937
2023-10-16	1.226	1.230	1.196	1.212	1.117	50,719
2023-10-13	1.248	1.248	1.200	1.220	1.124	88,311
2023-10-12	1.248	1.296	1.234	1.248	1.150	219,084
2023-10-11	1.236	1.240	1.210	1.230	1.133	107,648
2023-10-10	1.188	1.228	1.180	1.212	1.117	113,040
2023-10-09	1.220	1.228	1.146	1.166	1.074	251,084
2023-10-06	1.306	1.316	1.234	1.250	1.152	95,291
2023-10-05	1.300	1.328	1.286	1.292	1.190	225,444
2023-10-04	1.290	1.312	1.272	1.278	1.177	79,637
2023-10-03	1.338	1.338	1.280	1.302	1.199	79,963
2023-10-02	1.370	1.378	1.320	1.320	1.216	101,798
2023-09-29	1.310	1.358	1.308	1.350	1.244	106,050
2023-09-28	1.290	1.354	1.274	1.300	1.198	183,170
2023-09-27	1.292	1.300	1.262	1.290	1.188	67,464
2023-09-26	1.270	1.294	1.260	1.288	1.187	59,501
2023-09-25	1.330	1.330	1.272	1.272	1.172	110,761
2023-09-22	1.336	1.354	1.300	1.300	1.198	104,488
2023-09-21	1.340	1.340	1.312	1.336	1.231	101,443
2023-09-20	1.358	1.366	1.308	1.330	1.225	99,647
2023-09-19	1.410	1.410	1.332	1.350	1.244	113,572
2023-09-18	1.430	1.438	1.372	1.398	1.288	108,526
2023-09-15	1.378	1.422	1.358	1.418	1.306	147,080
2023-09-14	1.320	1.370	1.284	1.364	1.257	124,788
2023-09-13	1.320	1.326	1.286	1.308	1.205	159,299
2023-09-12	1.312	1.336	1.278	1.306	1.203	204,282
2023-09-11	1.384	1.390	1.310	1.312	1.209	173,225
2023-09-08	1.344	1.356	1.260	1.340	1.234	225,483
2023-09-07	1.444	1.458	1.300	1.340	1.234	410,568
2023-09-06	1.494	1.500	1.450	1.456	1.341	107,705
2023-09-05	1.486	1.512	1.460	1.490	1.373	147,539
2023-09-04	1.542	1.552	1.462	1.478	1.362	161,678
2023-09-01	1.568	1.578	1.528	1.534	1.413	73,537
2023-08-31	1.568	1.570	1.534	1.558	1.435	54,733
2023-08-30	1.578	1.578	1.522	1.560	1.437	105,930
2023-08-29	1.576	1.590	1.566	1.570	1.446	53,489

← NewerPage 13 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.