Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.580	1.598	1.562	1.576	1.452	105,336
2023-08-25	1.578	1.582	1.548	1.566	1.443	76,911
2023-08-24	1.566	1.590	1.560	1.562	1.439	53,842
2023-08-23	1.618	1.620	1.550	1.570	1.446	114,047
2023-08-22	1.618	1.646	1.594	1.600	1.474	97,967
2023-08-21	1.590	1.646	1.590	1.618	1.491	132,748
2023-08-18	1.600	1.644	1.582	1.612	1.485	306,050
2023-08-17	1.510	1.610	1.510	1.598	1.472	237,579
2023-08-16	1.506	1.554	1.502	1.508	1.389	91,521
2023-08-14	1.550	1.550	1.498	1.522	1.402	112,440
2023-08-11	1.630	1.632	1.550	1.550	1.428	102,658
2023-08-10	1.610	1.640	1.600	1.620	1.492	70,356
2023-08-09	1.608	1.642	1.600	1.610	1.483	89,665
2023-08-08	1.624	1.640	1.592	1.608	1.481	124,411
2023-08-07	1.634	1.652	1.622	1.640	1.511	111,983
2023-08-04	1.640	1.670	1.630	1.634	1.505	295,045
2023-08-03	1.502	1.598	1.502	1.598	1.472	292,826
2023-08-02	1.520	1.540	1.440	1.504	1.386	303,862
2023-08-01	1.566	1.600	1.484	1.520	1.400	429,093
2023-07-31	1.640	1.674	1.566	1.574	1.450	236,830
2023-07-28	1.682	1.690	1.620	1.654	1.524	417,843
2023-07-27	1.660	1.714	1.656	1.670	1.538	257,155
2023-07-26	1.690	1.696	1.640	1.660	1.529	237,548
2023-07-25	1.622	1.680	1.610	1.664	1.533	372,819
2023-07-24	1.550	1.630	1.550	1.622	1.494	974,517
2023-07-21	1.690	1.706	1.620	1.630	1.502	260,351
2023-07-20	1.726	1.726	1.664	1.696	1.562	311,676
2023-07-19	1.786	1.786	1.720	1.732	1.596	745,744
2023-07-18	1.738	1.778	1.730	1.750	1.612	452,499
2023-07-17	1.674	1.740	1.650	1.724	1.588	737,179
2023-07-14	1.640	1.674	1.618	1.674	1.542	284,781
2023-07-13	1.604	1.630	1.550	1.630	1.502	381,477
2023-07-12	1.630	1.630	1.552	1.600	1.474	203,807
2023-07-11	1.584	1.614	1.570	1.600	1.474	358,705
2023-07-10	1.500	1.620	1.500	1.558	1.435	472,657
2023-07-07	1.532	1.570	1.442	1.520	1.400	632,451
2023-07-06	1.436	1.598	1.400	1.518	1.398	581,669
2023-07-05	1.398	1.440	1.386	1.436	1.323	557,116
2023-07-04	1.278	1.442	1.262	1.386	1.277	351,599
2023-07-03	1.280	1.280	1.250	1.262	1.163	123,558
2023-06-30	1.262	1.272	1.240	1.252	1.153	121,144
2023-06-29	1.248	1.254	1.230	1.234	1.137	155,295
2023-06-28	1.250	1.262	1.212	1.232	1.135	128,685
2023-06-27	1.226	1.254	1.194	1.246	1.148	157,715
2023-06-26	1.294	1.294	1.204	1.206	1.111	274,949
2023-06-23	1.234	1.308	1.218	1.294	1.192	352,118
2023-06-22	1.240	1.240	1.220	1.234	1.137	75,974
2023-06-21	1.220	1.254	1.220	1.244	1.146	119,618
2023-06-20	1.250	1.260	1.204	1.222	1.126	322,896
2023-06-19	1.250	1.280	1.248	1.256	1.157	345,460
2023-06-16	1.250	1.292	1.230	1.284	1.118	389,772
2023-06-15	1.210	1.246	1.210	1.246	1.085	400,063
2023-06-14	1.220	1.222	1.194	1.196	1.042	171,689
2023-06-13	1.210	1.222	1.184	1.218	1.061	232,364
2023-06-12	1.148	1.196	1.148	1.194	1.040	384,389
2023-06-09	1.112	1.140	1.106	1.138	0.991	208,653
2023-06-08	1.124	1.128	1.108	1.120	0.976	182,700
2023-06-07	1.120	1.140	1.114	1.118	0.974	242,049
2023-06-06	1.130	1.144	1.098	1.114	0.970	434,449
2023-06-02	1.106	1.128	1.100	1.106	0.963	209,555

← NewerPage 14 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.