Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	2.020	2.050	1.990	1.994	1.876	244,777
2025-05-08	2.000	2.020	1.970	1.988	1.870	160,618
2025-05-07	2.030	2.040	1.982	1.982	1.865	135,826
2025-05-06	2.070	2.070	2.005	2.010	1.891	191,971
2025-05-05	2.070	2.110	2.040	2.070	1.947	180,552
2025-05-02	1.996	2.085	1.996	2.060	1.938	297,018
2025-04-30	2.065	2.075	1.984	1.996	1.878	249,716
2025-04-29	2.130	2.135	2.020	2.040	1.919	471,522
2025-04-28	2.090	2.130	2.090	2.110	1.985	313,019
2025-04-25	2.030	2.080	2.030	2.070	1.947	306,793
2025-04-24	2.000	2.025	1.990	2.000	1.882	224,327
2025-04-23	1.998	2.035	1.992	2.000	1.882	282,001
2025-04-22	1.924	1.976	1.924	1.966	1.850	252,518
2025-04-17	1.988	1.988	1.930	1.932	1.818	143,100
2025-04-16	1.980	2.010	1.966	1.970	1.853	166,402
2025-04-15	2.000	2.040	1.990	1.996	1.878	211,037
2025-04-14	1.980	1.996	1.928	1.992	1.874	186,483
2025-04-11	1.940	1.964	1.880	1.904	1.791	171,891
2025-04-10	2.000	2.020	1.922	1.948	1.833	455,134
2025-04-09	1.850	1.874	1.766	1.820	1.712	405,822
2025-04-08	1.810	1.938	1.790	1.900	1.788	608,438
2025-04-07	1.710	1.796	1.652	1.720	1.618	845,088
2025-04-04	2.025	2.025	1.850	1.906	1.793	774,108
2025-04-03	2.030	2.095	2.015	2.045	1.924	326,554
2025-04-02	2.050	2.115	2.025	2.085	1.962	446,381
2025-04-01	2.080	2.110	2.045	2.065	1.943	322,101
2025-03-31	2.145	2.145	2.035	2.050	1.929	726,573
2025-03-28	2.170	2.220	2.155	2.180	2.051	229,757
2025-03-27	2.225	2.245	2.180	2.180	2.051	334,092
2025-03-26	2.275	2.275	2.220	2.225	2.093	560,537
2025-03-24	2.210	2.290	2.210	2.255	2.122	337,308
2025-03-21	2.180	2.240	2.180	2.205	2.074	456,350
2025-03-20	2.225	2.240	2.180	2.200	2.070	588,571
2025-03-19	2.250	2.260	2.180	2.225	2.093	407,519
2025-03-18	2.180	2.235	2.110	2.215	2.084	855,658
2025-03-17	2.130	2.210	2.105	2.175	2.046	628,952
2025-03-14	2.110	2.120	2.065	2.100	1.976	435,380
2025-03-13	2.090	2.120	2.070	2.095	1.971	437,882
2025-03-12	2.115	2.180	2.105	2.120	1.994	7,509,890
2025-03-11	2.095	2.170	2.090	2.115	1.990	446,652
2025-03-10	2.130	2.175	2.095	2.095	1.971	381,352
2025-03-07	2.170	2.195	2.115	2.130	2.004	254,214
2025-03-06	2.235	2.280	2.130	2.160	2.032	416,874
2025-03-05	2.200	2.275	2.200	2.210	2.079	262,314
2025-03-04	2.300	2.340	2.180	2.180	2.051	307,470
2025-02-28	2.250	2.340	2.220	2.300	2.164	358,787
2025-02-27	2.350	2.420	2.275	2.275	2.140	646,163
2025-02-26	2.265	2.395	2.240	2.375	2.234	428,686
2025-02-25	2.250	2.280	2.205	2.265	2.131	184,430
2025-02-24	2.260	2.345	2.205	2.255	2.122	413,119
2025-02-21	2.200	2.290	2.195	2.250	2.117	257,434
2025-02-20	2.150	2.230	2.150	2.200	2.070	370,763
2025-02-19	2.185	2.200	2.125	2.140	2.013	237,718
2025-02-18	2.190	2.200	2.130	2.195	2.065	222,796
2025-02-17	2.160	2.195	2.110	2.190	2.060	458,835
2025-02-14	2.140	2.175	2.130	2.150	2.023	442,255
2025-02-13	2.100	2.155	2.090	2.125	1.999	526,053
2025-02-12	1.978	2.080	1.978	2.050	1.929	762,761
2025-02-11	1.960	1.994	1.940	1.960	1.844	247,440
2025-02-10	1.888	1.960	1.850	1.960	1.844	273,653

← NewerPage 7 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.