Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-16	0.840	0.868	0.838	0.865	0.753	154,457
2022-03-15	0.810	0.827	0.806	0.827	0.720	46,909
2022-03-14	0.790	0.849	0.790	0.820	0.714	171,462
2022-03-11	0.754	0.773	0.740	0.769	0.670	69,885
2022-03-10	0.771	0.778	0.710	0.740	0.645	121,555
2022-03-09	0.770	0.778	0.760	0.771	0.672	61,462
2022-03-08	0.722	0.759	0.704	0.749	0.652	260,095
2022-03-04	0.750	0.766	0.728	0.741	0.645	96,021
2022-03-03	0.790	0.800	0.769	0.769	0.670	94,530
2022-03-02	0.777	0.790	0.736	0.780	0.679	167,401
2022-03-01	0.835	0.840	0.780	0.785	0.684	259,126
2022-02-28	0.860	0.860	0.814	0.835	0.727	160,896
2022-02-25	0.858	0.885	0.846	0.884	0.770	208,255
2022-02-24	0.850	0.868	0.795	0.820	0.714	381,164
2022-02-23	0.900	0.932	0.897	0.909	0.792	139,075
2022-02-22	0.880	0.908	0.880	0.906	0.789	96,528
2022-02-21	0.939	0.955	0.905	0.911	0.793	241,197
2022-02-18	0.944	0.973	0.935	0.935	0.814	114,961
2022-02-17	0.973	0.978	0.946	0.950	0.827	79,471
2022-02-16	0.979	0.987	0.970	0.984	0.857	44,928
2022-02-15	0.969	0.979	0.962	0.973	0.847	118,512
2022-02-14	0.999	0.999	0.941	0.964	0.840	164,153
2022-02-11	0.965	0.999	0.964	0.999	0.870	80,356
2022-02-10	0.970	0.992	0.960	0.970	0.845	60,217
2022-02-09	0.981	1.004	0.965	0.970	0.845	51,827
2022-02-08	1.000	1.000	0.978	0.980	0.854	39,568
2022-02-07	0.990	1.014	0.960	1.000	0.871	56,215
2022-02-04	1.016	1.022	0.980	1.000	0.871	47,872
2022-02-03	1.000	1.018	0.994	1.018	0.887	98,242
2022-02-02	1.000	1.008	0.992	1.002	0.873	65,880
2022-02-01	0.990	1.006	0.990	1.000	0.871	101,524
2022-01-31	0.978	1.000	0.967	0.984	0.857	178,056
2022-01-28	0.940	0.980	0.940	0.976	0.850	176,128
2022-01-27	0.960	0.960	0.926	0.933	0.813	409,680
2022-01-26	1.018	1.020	0.954	0.958	0.834	281,883
2022-01-25	1.018	1.022	0.991	0.993	0.865	109,124
2022-01-24	1.040	1.040	1.000	1.002	0.873	129,136
2022-01-21	1.062	1.078	1.040	1.046	0.911	76,784
2022-01-20	1.070	1.080	1.060	1.080	0.941	65,276
2022-01-19	1.062	1.078	1.050	1.070	0.932	58,050
2022-01-18	1.086	1.100	1.064	1.076	0.937	39,052
2022-01-17	1.058	1.100	1.058	1.088	0.948	217,578
2022-01-14	1.068	1.072	1.044	1.050	0.915	95,108
2022-01-13	1.060	1.086	1.060	1.070	0.932	162,697
2022-01-12	1.066	1.086	1.054	1.070	0.932	205,913
2022-01-11	1.040	1.062	1.026	1.062	0.925	261,767
2022-01-10	1.012	1.042	1.012	1.028	0.895	109,697
2022-01-07	1.002	1.024	1.000	1.020	0.888	42,440
2022-01-05	1.030	1.032	1.022	1.024	0.892	30,684
2022-01-04	1.030	1.046	1.026	1.026	0.894	80,548
2022-01-03	1.032	1.040	1.014	1.020	0.888	54,738
2021-12-31	1.010	1.028	1.010	1.026	0.894	17,090
2021-12-30	1.010	1.024	0.971	1.020	0.888	174,155
2021-12-29	0.998	1.010	0.985	1.010	0.880	70,420
2021-12-28	1.012	1.012	0.985	1.002	0.873	53,329
2021-12-27	0.992	1.006	0.990	1.000	0.871	30,594
2021-12-23	1.014	1.014	0.999	1.008	0.878	23,642
2021-12-22	0.998	1.014	0.977	1.014	0.883	77,058
2021-12-21	0.980	1.000	0.970	0.980	0.854	48,416
2021-12-20	0.980	0.992	0.954	0.980	0.854	87,990

← NewerPage 20 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.