Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	0.881	0.900	0.871	0.893	0.778	167,433
2023-03-01	0.919	0.950	0.897	0.910	0.793	175,312
2023-02-28	0.924	0.937	0.912	0.919	0.800	46,446
2023-02-24	0.943	0.943	0.912	0.924	0.805	63,536
2023-02-23	0.947	0.951	0.924	0.938	0.817	67,266
2023-02-22	0.948	0.950	0.933	0.939	0.818	72,969
2023-02-21	0.946	0.960	0.931	0.948	0.826	51,907
2023-02-20	0.968	0.972	0.951	0.955	0.832	87,778
2023-02-17	0.944	0.957	0.920	0.953	0.830	98,925
2023-02-16	0.940	0.949	0.934	0.934	0.814	103,954
2023-02-15	0.948	0.962	0.929	0.929	0.809	121,729
2023-02-14	0.964	0.970	0.946	0.948	0.826	89,829
2023-02-13	0.957	0.968	0.949	0.964	0.840	182,030
2023-02-10	0.959	0.959	0.932	0.942	0.820	126,336
2023-02-09	0.966	0.966	0.943	0.951	0.828	89,498
2023-02-08	0.939	0.958	0.939	0.953	0.830	88,515
2023-02-07	0.959	0.967	0.935	0.935	0.814	112,675
2023-02-06	0.940	0.959	0.930	0.940	0.819	164,383
2023-02-03	0.932	0.956	0.930	0.940	0.819	45,758
2023-02-02	0.947	0.969	0.926	0.930	0.810	90,071
2023-02-01	0.941	0.970	0.922	0.926	0.807	183,384
2023-01-31	0.940	1.000	0.932	0.938	0.817	613,109
2023-01-30	0.902	0.970	0.902	0.953	0.830	341,203
2023-01-27	0.910	0.920	0.896	0.909	0.792	75,141
2023-01-26	0.917	0.927	0.903	0.910	0.793	108,404
2023-01-25	0.911	0.934	0.890	0.899	0.783	158,592
2023-01-24	0.955	0.965	0.910	0.911	0.793	293,282
2023-01-23	0.897	0.980	0.897	0.960	0.836	534,943
2023-01-20	0.854	0.891	0.854	0.891	0.776	119,839
2023-01-19	0.890	0.894	0.850	0.860	0.749	156,552
2023-01-18	0.898	0.898	0.881	0.886	0.772	80,125
2023-01-17	0.899	0.900	0.885	0.894	0.779	80,289
2023-01-16	0.872	0.899	0.872	0.899	0.783	205,491
2023-01-13	0.880	0.893	0.857	0.873	0.760	264,709
2023-01-12	0.875	0.898	0.853	0.875	0.762	236,768
2023-01-11	0.871	0.872	0.854	0.866	0.754	30,197
2023-01-10	0.860	0.869	0.850	0.860	0.749	61,914
2023-01-09	0.850	0.876	0.850	0.860	0.749	120,548
2023-01-05	0.850	0.860	0.835	0.854	0.744	52,760
2023-01-04	0.866	0.884	0.842	0.850	0.740	154,802
2023-01-03	0.865	0.886	0.860	0.866	0.754	332,139
2023-01-02	0.761	0.856	0.761	0.853	0.743	378,308
2022-12-30	0.750	0.766	0.742	0.760	0.662	61,355
2022-12-29	0.750	0.756	0.736	0.756	0.658	68,883
2022-12-28	0.760	0.762	0.745	0.745	0.649	56,728
2022-12-27	0.767	0.772	0.750	0.760	0.662	54,784
2022-12-23	0.774	0.783	0.760	0.760	0.662	109,392
2022-12-22	0.750	0.780	0.746	0.769	0.670	91,460
2022-12-21	0.735	0.748	0.726	0.740	0.645	174,296
2022-12-20	0.734	0.742	0.720	0.735	0.640	31,205
2022-12-19	0.745	0.746	0.723	0.735	0.640	137,723
2022-12-16	0.702	0.736	0.702	0.730	0.636	107,375
2022-12-15	0.714	0.733	0.702	0.702	0.611	72,687
2022-12-14	0.727	0.743	0.722	0.728	0.634	60,962
2022-12-13	0.716	0.728	0.713	0.725	0.631	32,146
2022-12-12	0.717	0.726	0.707	0.710	0.618	110,904
2022-12-09	0.742	0.742	0.710	0.712	0.620	121,537
2022-12-08	0.742	0.751	0.728	0.730	0.636	87,792
2022-12-07	0.740	0.755	0.723	0.737	0.642	108,686
2022-12-06	0.748	0.759	0.742	0.743	0.647	45,801

← NewerPage 16 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.