Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.400	2.435	2.365	2.395	2.321	67,987
2025-10-24	2.430	2.430	2.380	2.400	2.326	161,702
2025-10-23	2.400	2.460	2.380	2.400	2.326	197,204
2025-10-22	2.400	2.535	2.375	2.410	2.335	484,314
2025-10-21	2.295	2.420	2.265	2.415	2.340	558,549
2025-10-20	2.300	2.300	2.240	2.280	2.209	337,412
2025-10-17	2.200	2.280	2.170	2.240	2.171	486,632
2025-10-16	2.320	2.320	2.220	2.220	2.151	460,944
2025-10-15	2.360	2.380	2.260	2.300	2.229	404,486
2025-10-14	2.400	2.405	2.330	2.345	2.272	234,902
2025-10-13	2.400	2.455	2.400	2.410	2.335	275,534
2025-10-10	2.405	2.450	2.405	2.440	2.365	214,240
2025-10-09	2.340	2.420	2.330	2.380	2.306	239,976
2025-10-08	2.390	2.400	2.330	2.345	2.272	171,013
2025-10-07	2.360	2.375	2.330	2.370	2.297	149,433
2025-10-06	2.430	2.435	2.345	2.360	2.287	221,237
2025-10-03	2.400	2.435	2.380	2.400	2.326	211,167
2025-10-02	2.435	2.435	2.370	2.400	2.326	208,282
2025-10-01	2.440	2.445	2.380	2.400	2.326	293,759
2025-09-30	2.490	2.490	2.400	2.425	2.350	203,679
2025-09-29	2.510	2.540	2.475	2.485	2.408	158,375
2025-09-26	2.510	2.550	2.495	2.505	2.427	271,103
2025-09-25	2.540	2.585	2.460	2.490	2.413	829,744
2025-09-24	2.480	2.525	2.460	2.490	2.413	302,162
2025-09-23	2.440	2.520	2.420	2.520	2.442	515,659
2025-09-22	2.390	2.420	2.370	2.405	2.331	112,188
2025-09-19	2.385	2.395	2.340	2.395	2.321	196,588
2025-09-18	2.380	2.400	2.355	2.355	2.282	158,687
2025-09-17	2.440	2.440	2.350	2.375	2.302	156,302
2025-09-16	2.400	2.410	2.370	2.400	2.326	168,942
2025-09-15	2.360	2.460	2.360	2.400	2.326	254,101
2025-09-12	2.355	2.425	2.355	2.385	2.311	202,418
2025-09-11	2.350	2.385	2.340	2.355	2.282	203,247
2025-09-10	2.295	2.355	2.265	2.350	2.277	280,273
2025-09-09	2.290	2.300	2.255	2.255	2.185	88,785
2025-09-08	2.300	2.315	2.235	2.260	2.190	158,279
2025-09-05	2.250	2.325	2.250	2.250	2.180	210,605
2025-09-04	2.305	2.310	2.250	2.250	2.180	112,027
2025-09-03	2.290	2.310	2.265	2.280	2.209	242,419
2025-09-02	2.360	2.360	2.270	2.290	2.219	339,132
2025-09-01	2.440	2.470	2.375	2.400	2.258	297,734
2025-08-29	2.450	2.460	2.400	2.420	2.277	212,033
2025-08-28	2.525	2.560	2.380	2.455	2.310	515,698
2025-08-27	2.580	2.600	2.500	2.525	2.376	294,020
2025-08-26	2.615	2.615	2.500	2.575	2.423	591,639
2025-08-25	2.580	2.645	2.555	2.615	2.460	585,650
2025-08-22	2.465	2.560	2.465	2.560	2.408	720,387
2025-08-21	2.450	2.450	2.395	2.435	2.291	194,625
2025-08-20	2.380	2.430	2.350	2.420	2.277	137,269
2025-08-19	2.355	2.405	2.350	2.400	2.258	144,580
2025-08-18	2.400	2.410	2.340	2.340	2.201	178,293
2025-08-14	2.450	2.450	2.400	2.400	2.258	210,662
2025-08-13	2.410	2.470	2.390	2.425	2.281	279,541
2025-08-12	2.410	2.440	2.385	2.400	2.258	388,434
2025-08-11	2.300	2.440	2.290	2.410	2.267	568,287
2025-08-08	2.320	2.320	2.270	2.300	2.164	131,493
2025-08-07	2.320	2.340	2.300	2.300	2.164	338,493
2025-08-06	2.280	2.315	2.270	2.310	2.173	216,489
2025-08-05	2.265	2.290	2.220	2.290	2.154	151,509
2025-08-04	2.200	2.240	2.170	2.235	2.103	135,159

← NewerPage 5 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.