Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	2.980	3.010	2.950	2.980	2.888	217,416
2026-04-28	3.075	3.075	2.975	2.985	2.893	324,823
2026-04-27	3.110	3.130	3.040	3.080	2.985	271,690
2026-04-24	3.115	3.135	3.080	3.080	2.985	240,028
2026-04-23	3.125	3.155	3.100	3.125	3.028	229,499
2026-04-22	3.185	3.185	3.120	3.125	3.028	248,782
2026-04-21	3.195	3.200	3.155	3.185	3.086	198,461
2026-04-20	3.140	3.200	3.130	3.190	3.091	274,898
2026-04-17	3.180	3.255	3.145	3.240	3.140	347,429
2026-04-16	3.160	3.255	3.145	3.165	3.067	256,401
2026-04-15	3.195	3.225	3.160	3.160	3.062	312,149
2026-04-14	3.075	3.210	3.075	3.195	3.096	613,792
2026-04-09	3.010	3.060	3.000	3.045	2.951	302,725
2026-04-08	3.060	3.130	3.030	3.080	2.985	555,122
2026-04-07	2.950	2.970	2.900	2.900	2.810	370,168
2026-04-02	2.935	3.005	2.925	2.950	2.859	408,582
2026-04-01	3.085	3.085	2.990	3.050	2.956	340,642
2026-03-31	2.810	2.905	2.810	2.890	2.801	258,345
2026-03-30	2.810	2.880	2.800	2.810	2.723	251,852
2026-03-27	2.935	2.935	2.815	2.840	2.752	325,067
2026-03-26	3.025	3.025	2.925	2.950	2.859	326,654
2026-03-24	3.040	3.110	2.950	2.970	2.878	369,928
2026-03-23	2.990	3.125	2.910	3.110	3.014	399,172
2026-03-20	3.045	3.120	3.010	3.075	2.980	1,744,561
2026-03-19	2.985	3.065	2.985	3.015	2.922	322,092
2026-03-18	3.150	3.210	3.090	3.090	2.994	330,901
2026-03-17	3.000	3.160	3.000	3.150	3.053	298,897
2026-03-16	3.040	3.085	2.990	3.040	2.946	341,750
2026-03-13	3.000	3.080	2.960	3.080	2.985	271,511
2026-03-12	3.050	3.080	3.005	3.005	2.912	287,288
2026-03-11	3.110	3.120	3.035	3.100	3.004	209,759
2026-03-10	3.070	3.110	3.030	3.080	2.985	282,476
2026-03-09	2.920	2.960	2.790	2.955	2.864	480,091
2026-03-06	3.040	3.090	2.945	2.970	2.878	301,442
2026-03-05	3.100	3.170	3.015	3.035	2.941	333,533
2026-03-04	2.860	3.100	2.860	3.070	2.975	467,462
2026-03-03	3.160	3.160	2.865	2.890	2.801	887,603
2026-03-02	3.150	3.250	3.085	3.160	3.062	570,876
2026-02-27	3.290	3.365	3.235	3.250	3.149	252,834
2026-02-26	3.315	3.385	3.305	3.320	3.217	234,162
2026-02-25	3.300	3.340	3.285	3.325	3.222	261,024
2026-02-24	3.240	3.345	3.180	3.260	3.159	416,468
2026-02-20	3.240	3.285	3.200	3.220	3.120	253,168
2026-02-19	3.270	3.340	3.215	3.240	3.140	339,999
2026-02-18	3.285	3.380	3.215	3.340	3.237	446,078
2026-02-17	3.440	3.445	3.270	3.285	3.183	469,874
2026-02-16	3.410	3.485	3.400	3.410	3.304	244,450
2026-02-13	3.510	3.540	3.400	3.410	3.304	434,917
2026-02-12	3.585	3.585	3.510	3.510	3.401	406,458
2026-02-11	3.475	3.580	3.455	3.570	3.460	710,801
2026-02-10	3.400	3.485	3.400	3.420	3.314	278,931
2026-02-09	3.530	3.560	3.400	3.400	3.295	408,573
2026-02-06	3.430	3.455	3.330	3.425	3.319	413,107
2026-02-05	3.405	3.510	3.405	3.425	3.319	332,234
2026-02-04	3.480	3.480	3.400	3.420	3.314	342,606
2026-02-03	3.475	3.515	3.460	3.480	3.372	242,935
2026-02-02	3.320	3.445	3.310	3.420	3.314	286,707
2026-01-30	3.370	3.470	3.335	3.370	3.266	377,371
2026-01-29	3.490	3.500	3.355	3.370	3.266	612,027
2026-01-28	3.550	3.550	3.440	3.460	3.353	328,543

← NewerPage 3 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.