Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	1.142	1.156	1.096	1.096	0.955	323,536
2023-05-31	1.072	1.138	1.072	1.138	0.991	554,977
2023-05-30	1.048	1.072	1.016	1.068	0.930	450,149
2023-05-29	1.020	1.058	1.006	1.046	0.911	482,587
2023-05-26	1.000	1.020	0.986	0.996	0.868	412,191
2023-05-25	0.950	1.010	0.950	0.994	0.866	596,260
2023-05-24	0.956	0.956	0.938	0.950	0.827	146,099
2023-05-23	0.957	0.980	0.957	0.960	0.836	116,218
2023-05-22	0.980	0.995	0.968	0.968	0.843	305,435
2023-05-19	0.947	0.950	0.932	0.940	0.819	82,387
2023-05-18	0.948	0.952	0.934	0.949	0.827	72,947
2023-05-17	0.948	0.950	0.938	0.946	0.824	60,571
2023-05-16	0.926	0.953	0.926	0.943	0.821	85,795
2023-05-15	0.950	0.960	0.930	0.931	0.811	55,733
2023-05-12	0.956	0.962	0.940	0.949	0.827	139,579
2023-05-11	0.975	0.978	0.951	0.960	0.836	132,634
2023-05-10	0.961	0.978	0.950	0.974	0.848	121,957
2023-05-09	0.970	0.982	0.960	0.965	0.841	381,695
2023-05-08	0.916	0.959	0.916	0.953	0.830	287,500
2023-05-05	0.880	0.917	0.880	0.916	0.798	164,195
2023-05-04	0.890	0.895	0.873	0.880	0.766	69,366
2023-05-03	0.870	0.890	0.870	0.888	0.773	122,879
2023-05-02	0.900	0.900	0.865	0.871	0.759	148,697
2023-04-28	0.904	0.910	0.888	0.893	0.778	116,509
2023-04-27	0.900	0.929	0.895	0.909	0.792	576,038
2023-04-26	0.822	0.848	0.807	0.847	0.738	172,693
2023-04-25	0.810	0.830	0.803	0.820	0.714	77,877
2023-04-24	0.830	0.840	0.807	0.810	0.706	78,446
2023-04-21	0.820	0.836	0.820	0.832	0.725	71,919
2023-04-20	0.840	0.843	0.818	0.818	0.712	73,226
2023-04-19	0.852	0.853	0.834	0.837	0.729	61,644
2023-04-18	0.856	0.870	0.844	0.852	0.742	119,482
2023-04-13	0.816	0.850	0.800	0.850	0.740	229,230
2023-04-12	0.812	0.830	0.805	0.810	0.706	281,962
2023-04-11	0.808	0.808	0.794	0.800	0.697	152,425
2023-04-06	0.810	0.815	0.788	0.792	0.690	376,716
2023-04-05	0.830	0.865	0.800	0.807	0.703	423,885
2023-04-04	0.839	0.897	0.826	0.826	0.719	446,275
2023-04-03	0.780	0.837	0.774	0.831	0.724	221,157
2023-03-31	0.780	0.783	0.766	0.772	0.672	34,377
2023-03-30	0.774	0.794	0.766	0.768	0.669	94,855
2023-03-29	0.770	0.776	0.748	0.762	0.664	37,872
2023-03-28	0.776	0.785	0.753	0.760	0.662	85,798
2023-03-27	0.772	0.791	0.762	0.770	0.671	85,181
2023-03-24	0.810	0.811	0.770	0.772	0.672	113,782
2023-03-23	0.789	0.810	0.784	0.806	0.702	122,196
2023-03-22	0.810	0.810	0.778	0.781	0.680	135,656
2023-03-21	0.777	0.799	0.777	0.796	0.693	131,293
2023-03-20	0.751	0.805	0.751	0.777	0.677	126,901
2023-03-17	0.800	0.804	0.762	0.767	0.668	127,186
2023-03-16	0.800	0.834	0.778	0.780	0.679	115,589
2023-03-15	0.847	0.847	0.784	0.790	0.688	119,665
2023-03-14	0.820	0.847	0.820	0.844	0.735	82,885
2023-03-13	0.814	0.830	0.796	0.815	0.710	175,956
2023-03-10	0.821	0.835	0.813	0.825	0.719	78,400
2023-03-09	0.840	0.852	0.835	0.836	0.728	96,567
2023-03-08	0.840	0.844	0.828	0.833	0.726	133,833
2023-03-07	0.830	0.844	0.810	0.838	0.730	85,815
2023-03-06	0.867	0.870	0.820	0.830	0.723	221,448
2023-03-03	0.893	0.908	0.866	0.866	0.754	169,905

← NewerPage 15 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.