Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-17	1.002	1.010	0.996	0.998	0.869	46,114
2021-12-16	1.014	1.020	1.000	1.010	0.880	40,746
2021-12-15	1.000	1.018	0.996	0.996	0.868	26,468
2021-12-14	1.030	1.030	0.998	1.010	0.880	59,792
2021-12-13	1.048	1.048	1.000	1.008	0.878	114,073
2021-12-10	1.030	1.046	1.026	1.044	0.909	57,464
2021-12-09	1.038	1.044	1.022	1.038	0.904	34,447
2021-12-08	1.020	1.036	1.020	1.030	0.897	36,892
2021-12-07	1.044	1.044	1.020	1.024	0.892	75,074
2021-12-06	1.030	1.042	1.010	1.034	0.901	60,006
2021-12-03	1.028	1.036	1.018	1.020	0.888	93,099
2021-12-02	1.030	1.056	1.010	1.014	0.883	87,862
2021-12-01	1.020	1.040	1.020	1.040	0.906	76,786
2021-11-30	1.020	1.020	1.002	1.010	0.880	93,278
2021-11-29	1.008	1.046	1.008	1.040	0.906	99,762
2021-11-26	1.024	1.050	0.997	1.000	0.871	327,239
2021-11-25	1.038	1.088	1.010	1.080	0.941	196,947
2021-11-24	1.006	1.036	1.004	1.018	0.887	86,175
2021-11-23	1.026	1.026	1.000	1.014	0.883	137,270
2021-11-22	1.052	1.052	1.020	1.026	0.894	89,206
2021-11-19	1.058	1.078	1.046	1.056	0.920	64,009
2021-11-18	1.060	1.080	1.052	1.056	0.920	81,346
2021-11-17	1.040	1.068	1.040	1.056	0.920	45,013
2021-11-16	1.060	1.068	1.050	1.064	0.927	44,054
2021-11-15	1.064	1.064	1.040	1.058	0.922	31,546
2021-11-12	1.054	1.074	1.038	1.050	0.915	83,597
2021-11-11	1.084	1.086	1.054	1.060	0.923	75,418
2021-11-10	1.090	1.090	1.068	1.082	0.942	21,127
2021-11-09	1.080	1.086	1.068	1.086	0.946	57,252
2021-11-08	1.060	1.096	1.058	1.090	0.949	93,679
2021-11-05	1.058	1.070	1.040	1.060	0.923	50,010
2021-11-04	1.058	1.074	1.058	1.058	0.922	43,697
2021-11-03	1.048	1.068	1.046	1.060	0.923	43,558
2021-11-02	1.074	1.090	1.042	1.048	0.913	114,858
2021-11-01	1.070	1.094	1.050	1.072	0.934	43,152
2021-10-29	1.076	1.092	1.072	1.074	0.935	23,359
2021-10-27	1.104	1.110	1.080	1.094	0.953	25,708
2021-10-26	1.100	1.104	1.080	1.084	0.944	21,464
2021-10-25	1.116	1.120	1.100	1.100	0.958	5,050
2021-10-22	1.104	1.120	1.102	1.112	0.969	31,274
2021-10-21	1.126	1.126	1.100	1.114	0.970	25,180
2021-10-20	1.098	1.118	1.070	1.114	0.970	174,511

← NewerPage 21 of 21 · 1,242 trading days

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.