Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	2.200	2.240	2.170	2.235	2.103	135,159
2025-08-01	2.260	2.260	2.190	2.200	2.070	229,833
2025-07-31	2.300	2.315	2.260	2.285	2.150	305,359
2025-07-30	2.275	2.290	2.235	2.290	2.154	81,218
2025-07-29	2.230	2.275	2.230	2.260	2.126	79,876
2025-07-28	2.280	2.330	2.240	2.240	2.107	323,814
2025-07-25	2.250	2.265	2.220	2.255	2.122	192,356
2025-07-24	2.200	2.300	2.200	2.250	2.117	359,947
2025-07-23	2.250	2.280	2.180	2.215	2.084	231,047
2025-07-22	2.290	2.290	2.200	2.230	2.098	269,840
2025-07-21	2.280	2.310	2.230	2.255	2.122	155,356
2025-07-18	2.275	2.305	2.250	2.280	2.145	365,960
2025-07-17	2.240	2.290	2.240	2.255	2.122	236,577
2025-07-16	2.320	2.330	2.240	2.240	2.107	301,942
2025-07-15	2.295	2.350	2.275	2.300	2.164	299,829
2025-07-14	2.280	2.295	2.255	2.280	2.145	264,620
2025-07-11	2.290	2.330	2.275	2.315	2.178	314,546
2025-07-10	2.220	2.300	2.200	2.290	2.154	352,345
2025-07-09	2.220	2.240	2.200	2.215	2.084	256,964
2025-07-08	2.120	2.235	2.110	2.200	2.070	447,177
2025-07-07	2.095	2.135	2.095	2.120	1.994	87,259
2025-07-04	2.135	2.140	2.095	2.100	1.976	263,884
2025-07-03	2.130	2.145	2.115	2.135	2.009	127,282
2025-07-02	2.145	2.160	2.115	2.120	1.994	111,894
2025-07-01	2.135	2.145	2.115	2.130	2.004	164,940
2025-06-30	2.150	2.170	2.130	2.130	2.004	251,233
2025-06-27	2.075	2.180	2.055	2.150	2.023	1,009,279
2025-06-26	2.020	2.090	2.020	2.065	1.943	192,527
2025-06-25	2.020	2.030	2.000	2.010	1.891	155,584
2025-06-24	2.035	2.040	2.000	2.020	1.900	239,047
2025-06-23	1.930	1.952	1.912	1.952	1.836	129,537
2025-06-20	1.938	1.968	1.934	1.942	1.827	140,903
2025-06-19	1.930	1.970	1.912	1.912	1.799	332,582
2025-06-18	1.990	2.020	1.940	1.948	1.833	282,244
2025-06-17	2.010	2.010	1.980	1.996	1.878	238,856
2025-06-16	2.025	2.040	2.000	2.010	1.891	284,344
2025-06-13	2.050	2.060	2.010	2.035	1.915	407,874
2025-06-12	2.080	2.125	2.055	2.100	1.976	262,760
2025-06-11	2.045	2.100	2.025	2.095	1.971	445,617
2025-06-10	2.070	2.085	2.020	2.025	1.905	208,965
2025-06-06	2.065	2.140	2.040	2.065	1.943	222,443
2025-06-05	2.025	2.075	2.025	2.065	1.943	213,960
2025-06-04	2.015	2.055	2.015	2.035	1.915	231,726
2025-06-03	2.000	2.065	2.000	2.015	1.896	171,927
2025-06-02	2.055	2.080	2.000	2.000	1.882	225,084
2025-05-30	2.115	2.130	2.065	2.065	1.943	176,097
2025-05-29	2.135	2.150	2.110	2.125	1.999	148,866
2025-05-28	2.110	2.170	2.110	2.120	1.994	581,278
2025-05-27	2.040	2.110	2.035	2.110	1.985	545,539
2025-05-26	1.970	2.035	1.970	2.025	1.905	183,633
2025-05-23	2.010	2.025	1.900	1.950	1.835	363,554
2025-05-22	2.025	2.040	1.982	1.992	1.874	243,573
2025-05-21	2.060	2.070	2.020	2.025	1.905	175,688
2025-05-20	2.080	2.080	2.030	2.050	1.929	253,380
2025-05-19	2.070	2.090	2.045	2.065	1.943	164,151
2025-05-16	2.060	2.090	2.045	2.075	1.952	131,728
2025-05-15	2.090	2.090	2.050	2.060	1.938	150,051
2025-05-14	2.070	2.110	2.045	2.100	1.976	247,835
2025-05-13	2.065	2.065	2.025	2.045	1.924	163,769
2025-05-12	1.994	2.080	1.994	2.040	1.919	259,451

← NewerPage 6 of 21 · 1,243 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.