Avax S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 3.160 | 3.230 | 3.135 | 3.160 | 3.160 | 210,304 |
| 2026-07-23 | 3.055 | 3.185 | 3.020 | 3.160 | 3.160 | 403,579 |
| 2026-07-22 | 3.255 | 3.275 | 3.040 | 3.040 | 3.040 | 392,841 |
| 2026-07-21 | 3.180 | 3.270 | 3.165 | 3.255 | 3.255 | 365,438 |
| 2026-07-20 | 3.285 | 3.285 | 3.215 | 3.230 | 3.130 | 321,217 |
| 2026-07-17 | 3.290 | 3.350 | 3.255 | 3.285 | 3.183 | 322,180 |
| 2026-07-16 | 3.450 | 3.450 | 3.340 | 3.350 | 3.246 | 459,361 |
| 2026-07-15 | 3.600 | 3.610 | 3.450 | 3.450 | 3.343 | 414,995 |
| 2026-07-14 | 3.505 | 3.600 | 3.455 | 3.580 | 3.469 | 314,684 |
| 2026-07-13 | 3.540 | 3.600 | 3.385 | 3.480 | 3.372 | 878,490 |
| 2026-07-10 | 3.760 | 3.810 | 3.565 | 3.570 | 3.460 | 380,364 |
| 2026-07-09 | 3.700 | 3.770 | 3.700 | 3.770 | 3.653 | 229,014 |
| 2026-07-08 | 3.800 | 3.800 | 3.625 | 3.735 | 3.619 | 514,811 |
| 2026-07-07 | 3.870 | 3.870 | 3.820 | 3.835 | 3.716 | 250,731 |
| 2026-07-06 | 3.880 | 3.990 | 3.810 | 3.825 | 3.707 | 490,559 |
| 2026-07-03 | 3.710 | 3.885 | 3.710 | 3.885 | 3.765 | 499,517 |
| 2026-07-02 | 3.550 | 3.725 | 3.515 | 3.725 | 3.610 | 447,672 |
| 2026-07-01 | 3.465 | 3.570 | 3.440 | 3.550 | 3.440 | 288,519 |
| 2026-06-30 | 3.500 | 3.505 | 3.440 | 3.490 | 3.382 | 199,960 |
| 2026-06-29 | 3.400 | 3.520 | 3.400 | 3.485 | 3.377 | 312,993 |
| 2026-06-26 | 3.350 | 3.455 | 3.315 | 3.435 | 3.329 | 340,772 |
| 2026-06-25 | 3.490 | 3.490 | 3.365 | 3.380 | 3.275 | 257,372 |
| 2026-06-24 | 3.425 | 3.435 | 3.400 | 3.425 | 3.319 | 196,549 |
| 2026-06-23 | 3.420 | 3.475 | 3.415 | 3.435 | 3.329 | 236,556 |
| 2026-06-22 | 3.520 | 3.520 | 3.445 | 3.510 | 3.401 | 283,294 |
| 2026-06-19 | 3.370 | 3.520 | 3.370 | 3.520 | 3.411 | 413,101 |
| 2026-06-18 | 3.430 | 3.435 | 3.345 | 3.375 | 3.271 | 254,078 |
| 2026-06-17 | 3.395 | 3.450 | 3.370 | 3.380 | 3.275 | 354,087 |
| 2026-06-16 | 3.390 | 3.390 | 3.325 | 3.375 | 3.271 | 262,817 |
| 2026-06-15 | 3.400 | 3.410 | 3.355 | 3.360 | 3.256 | 274,057 |
| 2026-06-12 | 3.345 | 3.360 | 3.290 | 3.310 | 3.208 | 510,282 |
| 2026-06-11 | 3.320 | 3.365 | 3.255 | 3.265 | 3.164 | 297,878 |
| 2026-06-10 | 3.400 | 3.400 | 3.290 | 3.320 | 3.217 | 339,651 |
| 2026-06-09 | 3.410 | 3.420 | 3.345 | 3.380 | 3.275 | 365,474 |
| 2026-06-08 | 3.425 | 3.460 | 3.395 | 3.400 | 3.295 | 269,912 |
| 2026-06-05 | 3.590 | 3.590 | 3.480 | 3.480 | 3.372 | 323,121 |
| 2026-06-04 | 3.550 | 3.590 | 3.490 | 3.540 | 3.430 | 591,043 |
| 2026-06-03 | 3.610 | 3.610 | 3.555 | 3.610 | 3.498 | 274,929 |
| 2026-06-02 | 3.630 | 3.670 | 3.500 | 3.580 | 3.469 | 437,649 |
| 2026-05-29 | 3.630 | 3.685 | 3.620 | 3.685 | 3.571 | 361,557 |
| 2026-05-28 | 3.560 | 3.615 | 3.530 | 3.600 | 3.489 | 319,749 |
| 2026-05-27 | 3.620 | 3.630 | 3.550 | 3.560 | 3.450 | 256,939 |
| 2026-05-26 | 3.520 | 3.610 | 3.515 | 3.595 | 3.484 | 384,767 |
| 2026-05-25 | 3.510 | 3.550 | 3.500 | 3.545 | 3.435 | 240,219 |
| 2026-05-22 | 3.495 | 3.495 | 3.415 | 3.470 | 3.363 | 211,567 |
| 2026-05-21 | 3.500 | 3.525 | 3.445 | 3.450 | 3.343 | 199,583 |
| 2026-05-20 | 3.420 | 3.500 | 3.370 | 3.450 | 3.343 | 231,629 |
| 2026-05-19 | 3.585 | 3.595 | 3.420 | 3.420 | 3.314 | 402,130 |
| 2026-05-18 | 3.550 | 3.610 | 3.540 | 3.560 | 3.450 | 320,367 |
| 2026-05-15 | 3.595 | 3.735 | 3.560 | 3.615 | 3.503 | 437,737 |
| 2026-05-14 | 3.625 | 3.640 | 3.570 | 3.600 | 3.489 | 349,083 |
| 2026-05-13 | 3.510 | 3.610 | 3.505 | 3.600 | 3.489 | 292,133 |
| 2026-05-12 | 3.540 | 3.570 | 3.490 | 3.560 | 3.450 | 424,534 |
| 2026-05-11 | 3.560 | 3.625 | 3.480 | 3.600 | 3.489 | 335,562 |
| 2026-05-08 | 3.450 | 3.555 | 3.450 | 3.530 | 3.421 | 308,786 |
| 2026-05-07 | 3.495 | 3.565 | 3.445 | 3.520 | 3.411 | 361,863 |
| 2026-05-06 | 3.250 | 3.500 | 3.250 | 3.495 | 3.387 | 888,388 |
| 2026-05-05 | 3.120 | 3.240 | 3.120 | 3.240 | 3.140 | 347,417 |
| 2026-05-04 | 3.030 | 3.170 | 3.030 | 3.170 | 3.072 | 329,709 |
| 2026-04-30 | 2.940 | 3.065 | 2.940 | 3.050 | 2.956 | 309,629 |
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.