Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-12	0.781	0.825	0.776	0.821	0.715	168,948
2022-09-09	0.758	0.782	0.758	0.770	0.671	19,000
2022-09-08	0.764	0.769	0.750	0.758	0.660	49,617
2022-09-07	0.785	0.785	0.761	0.762	0.664	35,911
2022-09-06	0.801	0.806	0.780	0.788	0.686	46,721
2022-09-05	0.809	0.820	0.789	0.799	0.696	28,850
2022-09-02	0.786	0.817	0.786	0.810	0.706	107,083
2022-09-01	0.770	0.779	0.757	0.779	0.679	42,227
2022-08-31	0.765	0.779	0.750	0.773	0.673	19,873
2022-08-30	0.775	0.776	0.743	0.769	0.670	29,488
2022-08-29	0.760	0.760	0.740	0.760	0.662	46,695
2022-08-26	0.790	0.790	0.770	0.770	0.671	35,779
2022-08-25	0.790	0.791	0.776	0.780	0.679	38,501
2022-08-24	0.780	0.780	0.764	0.779	0.679	34,167
2022-08-23	0.793	0.800	0.772	0.785	0.684	63,212
2022-08-22	0.812	0.818	0.790	0.809	0.705	35,112
2022-08-19	0.810	0.815	0.800	0.808	0.704	35,320
2022-08-18	0.813	0.814	0.802	0.814	0.709	35,666
2022-08-17	0.826	0.826	0.808	0.820	0.714	25,944
2022-08-16	0.831	0.836	0.820	0.830	0.723	43,633
2022-08-12	0.840	0.840	0.805	0.820	0.714	96,863
2022-08-11	0.849	0.853	0.816	0.839	0.731	60,284
2022-08-10	0.830	0.843	0.819	0.840	0.732	29,912
2022-08-09	0.785	0.828	0.770	0.826	0.719	110,576
2022-08-08	0.765	0.789	0.764	0.789	0.687	28,281
2022-08-05	0.790	0.797	0.751	0.770	0.671	64,748
2022-08-04	0.779	0.798	0.775	0.782	0.681	50,823
2022-08-03	0.750	0.784	0.750	0.779	0.679	96,987
2022-08-02	0.763	0.766	0.751	0.755	0.658	35,205
2022-08-01	0.749	0.760	0.742	0.760	0.662	60,495
2022-07-29	0.760	0.760	0.736	0.750	0.653	16,249
2022-07-28	0.754	0.775	0.754	0.759	0.661	18,734
2022-07-27	0.727	0.743	0.727	0.739	0.644	40,085
2022-07-26	0.736	0.744	0.716	0.726	0.632	63,723
2022-07-25	0.754	0.774	0.721	0.736	0.641	52,182
2022-07-22	0.748	0.750	0.738	0.744	0.648	15,178
2022-07-21	0.754	0.754	0.742	0.747	0.651	13,141
2022-07-20	0.737	0.757	0.732	0.742	0.646	102,811
2022-07-19	0.698	0.738	0.690	0.730	0.636	101,252
2022-07-18	0.700	0.707	0.686	0.698	0.608	23,480
2022-07-15	0.697	0.700	0.671	0.699	0.609	16,387
2022-07-14	0.712	0.714	0.686	0.686	0.598	16,728
2022-07-13	0.678	0.707	0.678	0.705	0.614	133,770
2022-07-12	0.674	0.679	0.667	0.678	0.591	51,349
2022-07-11	0.705	0.707	0.671	0.680	0.592	32,865
2022-07-08	0.702	0.710	0.697	0.710	0.618	61,959
2022-07-07	0.673	0.702	0.670	0.702	0.611	60,679
2022-07-06	0.694	0.694	0.666	0.672	0.585	84,551
2022-07-05	0.710	0.712	0.669	0.675	0.588	70,700
2022-07-04	0.714	0.714	0.690	0.703	0.612	67,870
2022-07-01	0.700	0.711	0.694	0.704	0.613	42,397
2022-06-30	0.700	0.717	0.696	0.696	0.606	23,679
2022-06-29	0.694	0.708	0.680	0.700	0.610	55,633
2022-06-28	0.723	0.738	0.700	0.700	0.610	63,676
2022-06-27	0.750	0.767	0.715	0.715	0.623	34,001
2022-06-24	0.760	0.766	0.736	0.753	0.656	60,375
2022-06-23	0.768	0.772	0.750	0.760	0.662	29,823
2022-06-22	0.760	0.770	0.748	0.769	0.670	19,405
2022-06-21	0.769	0.769	0.751	0.762	0.664	29,734
2022-06-20	0.749	0.770	0.746	0.746	0.650	26,584

← NewerPage 18 of 21 · 1,243 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.