Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-17	0.750	0.753	0.730	0.745	0.649	40,935
2022-06-16	0.770	0.770	0.740	0.740	0.645	73,410
2022-06-15	0.790	0.790	0.770	0.780	0.679	64,311
2022-06-14	0.802	0.802	0.750	0.770	0.671	151,511
2022-06-10	0.854	0.854	0.804	0.810	0.706	66,116
2022-06-09	0.832	0.847	0.830	0.842	0.733	28,991
2022-06-08	0.844	0.847	0.825	0.825	0.719	37,935
2022-06-07	0.845	0.853	0.823	0.846	0.737	24,192
2022-06-06	0.879	0.884	0.842	0.842	0.733	76,081
2022-06-03	0.858	0.880	0.850	0.874	0.761	86,170
2022-06-02	0.870	0.870	0.835	0.849	0.739	234,479
2022-06-01	0.801	0.880	0.801	0.860	0.749	3,106,740
2022-05-31	0.810	0.818	0.800	0.800	0.697	32,944
2022-05-30	0.820	0.829	0.803	0.818	0.712	19,863
2022-05-27	0.820	0.820	0.800	0.811	0.706	56,182
2022-05-26	0.810	0.822	0.810	0.820	0.714	58,617
2022-05-25	0.810	0.821	0.795	0.811	0.706	29,935
2022-05-24	0.809	0.815	0.800	0.808	0.704	16,454
2022-05-23	0.792	0.810	0.792	0.800	0.697	12,200
2022-05-20	0.791	0.791	0.772	0.775	0.675	26,585
2022-05-19	0.788	0.811	0.770	0.780	0.679	60,851
2022-05-18	0.812	0.816	0.800	0.800	0.697	39,586
2022-05-17	0.809	0.835	0.805	0.805	0.701	26,872
2022-05-16	0.790	0.825	0.790	0.803	0.699	88,066
2022-05-13	0.792	0.814	0.780	0.790	0.688	74,455
2022-05-12	0.795	0.799	0.780	0.780	0.679	78,646
2022-05-11	0.811	0.823	0.805	0.807	0.703	69,657
2022-05-10	0.837	0.847	0.806	0.820	0.714	30,991
2022-05-09	0.815	0.845	0.803	0.830	0.723	206,085
2022-05-06	0.800	0.800	0.784	0.797	0.694	82,385
2022-05-05	0.829	0.829	0.810	0.810	0.706	216,155
2022-05-04	0.804	0.804	0.785	0.790	0.688	26,405
2022-05-03	0.820	0.830	0.782	0.800	0.697	125,011
2022-04-29	0.860	0.860	0.820	0.820	0.714	106,475
2022-04-28	0.845	0.864	0.840	0.845	0.736	131,529
2022-04-27	0.866	0.870	0.846	0.847	0.738	92,462
2022-04-26	0.893	0.895	0.870	0.876	0.763	71,662
2022-04-21	0.890	0.894	0.885	0.889	0.774	55,215
2022-04-20	0.861	0.888	0.861	0.880	0.766	80,229
2022-04-19	0.863	0.900	0.863	0.880	0.766	124,094
2022-04-14	0.876	0.896	0.875	0.894	0.779	154,870
2022-04-13	0.850	0.870	0.850	0.861	0.750	108,565
2022-04-12	0.830	0.863	0.830	0.850	0.740	83,086
2022-04-11	0.830	0.854	0.830	0.835	0.727	85,977
2022-04-08	0.824	0.859	0.822	0.847	0.738	83,891
2022-04-07	0.800	0.822	0.800	0.815	0.710	38,000
2022-04-06	0.817	0.825	0.795	0.796	0.693	45,503
2022-04-05	0.845	0.845	0.825	0.826	0.719	89,707
2022-04-04	0.853	0.853	0.830	0.845	0.736	50,577
2022-04-01	0.850	0.869	0.847	0.847	0.738	50,994
2022-03-31	0.860	0.865	0.845	0.850	0.740	22,116
2022-03-30	0.830	0.872	0.821	0.859	0.748	112,171
2022-03-29	0.830	0.839	0.817	0.839	0.731	53,404
2022-03-28	0.800	0.826	0.796	0.813	0.708	52,814
2022-03-24	0.800	0.817	0.781	0.791	0.689	82,823
2022-03-23	0.819	0.822	0.797	0.797	0.694	76,040
2022-03-22	0.836	0.838	0.810	0.810	0.706	58,076
2022-03-21	0.820	0.830	0.815	0.820	0.714	52,691
2022-03-18	0.842	0.857	0.809	0.809	0.705	160,597
2022-03-17	0.865	0.865	0.830	0.844	0.735	163,816

← NewerPage 19 of 21 · 1,246 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.