Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	3.500	3.610	3.500	3.510	3.401	633,224
2026-01-26	3.510	3.530	3.495	3.500	3.392	313,415
2026-01-23	3.540	3.545	3.500	3.545	3.435	357,931
2026-01-22	3.550	3.645	3.500	3.535	3.426	771,944
2026-01-21	3.360	3.495	3.295	3.460	3.353	678,055
2026-01-20	3.500	3.500	3.300	3.330	3.227	665,796
2026-01-19	3.200	3.520	3.130	3.500	3.392	1,123,782
2026-01-16	3.300	3.310	3.205	3.230	3.130	347,049
2026-01-15	3.230	3.315	3.230	3.280	3.179	406,319
2026-01-14	3.200	3.350	3.185	3.230	3.130	604,262
2026-01-13	3.170	3.210	3.140	3.190	3.091	352,314
2026-01-12	3.140	3.175	3.100	3.150	3.053	246,441
2026-01-09	3.020	3.160	3.020	3.140	3.043	433,991
2026-01-08	3.040	3.055	3.000	3.020	2.927	331,688
2026-01-07	3.070	3.070	2.995	3.040	2.946	258,208
2026-01-05	3.030	3.070	2.995	3.045	2.951	373,000
2026-01-02	2.980	3.080	2.960	3.030	2.936	312,738
2025-12-31	2.950	2.980	2.940	2.970	2.878	209,513
2025-12-30	2.960	2.960	2.870	2.960	2.868	383,432
2025-12-29	2.825	2.930	2.810	2.930	2.839	277,924
2025-12-23	2.850	2.870	2.770	2.825	2.738	230,302
2025-12-22	2.895	2.920	2.825	2.830	2.742	290,346
2025-12-19	2.780	2.895	2.770	2.885	2.796	369,922
2025-12-18	2.810	2.815	2.765	2.810	2.723	158,989
2025-12-17	2.700	2.810	2.700	2.790	2.704	395,426
2025-12-16	2.710	2.710	2.660	2.680	2.597	188,975
2025-12-15	2.720	2.740	2.690	2.715	2.631	214,803
2025-12-12	2.680	2.720	2.640	2.705	2.621	385,410
2025-12-11	2.715	2.720	2.655	2.660	2.578	419,378
2025-12-10	2.490	2.660	2.450	2.650	2.568	752,528
2025-12-09	2.490	2.490	2.460	2.480	2.403	204,031
2025-12-08	2.470	2.490	2.455	2.485	2.408	109,480
2025-12-05	2.490	2.490	2.460	2.470	2.394	77,969
2025-12-04	2.480	2.480	2.450	2.470	2.394	104,879
2025-12-03	2.435	2.495	2.435	2.460	2.384	187,334
2025-12-02	2.410	2.455	2.410	2.440	2.365	102,727
2025-12-01	2.440	2.440	2.410	2.410	2.335	49,436
2025-11-28	2.500	2.500	2.425	2.440	2.365	87,810
2025-11-27	2.450	2.480	2.450	2.475	2.398	54,013
2025-11-26	2.510	2.510	2.460	2.480	2.403	210,469
2025-11-25	2.400	2.500	2.365	2.500	2.423	556,737
2025-11-24	2.380	2.390	2.350	2.390	2.316	122,566
2025-11-21	2.340	2.365	2.325	2.355	2.282	84,340
2025-11-20	2.330	2.380	2.325	2.380	2.306	126,096
2025-11-19	2.295	2.310	2.270	2.305	2.234	205,448
2025-11-18	2.385	2.385	2.290	2.300	2.229	150,197
2025-11-17	2.380	2.430	2.360	2.385	2.311	63,941
2025-11-14	2.390	2.400	2.355	2.380	2.306	123,545
2025-11-13	2.375	2.445	2.375	2.410	2.335	319,888
2025-11-12	2.370	2.395	2.355	2.380	2.306	129,427
2025-11-11	2.335	2.350	2.320	2.350	2.277	118,587
2025-11-10	2.320	2.350	2.300	2.330	2.258	124,092
2025-11-07	2.310	2.330	2.270	2.300	2.229	152,265
2025-11-06	2.320	2.340	2.300	2.330	2.258	154,542
2025-11-05	2.350	2.370	2.320	2.345	2.272	123,759
2025-11-04	2.390	2.390	2.320	2.360	2.287	274,774
2025-11-03	2.415	2.415	2.390	2.390	2.316	115,112
2025-10-31	2.400	2.430	2.375	2.400	2.326	171,049
2025-10-30	2.430	2.460	2.395	2.410	2.335	243,747
2025-10-29	2.420	2.445	2.395	2.400	2.326	137,098

← NewerPage 4 of 5 · 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.