Avax S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 1.884 | 1.910 | 1.870 | 1.874 | 1.763 | 101,262 |
| 2025-02-06 | 1.862 | 1.922 | 1.850 | 1.886 | 1.774 | 200,637 |
| 2025-02-05 | 1.800 | 1.888 | 1.786 | 1.850 | 1.740 | 279,132 |
| 2025-02-04 | 1.868 | 1.876 | 1.782 | 1.814 | 1.707 | 305,034 |
| 2025-02-03 | 1.860 | 1.880 | 1.812 | 1.830 | 1.722 | 402,447 |
| 2025-01-31 | 1.988 | 1.990 | 1.922 | 1.930 | 1.816 | 157,100 |
| 2025-01-30 | 1.994 | 1.994 | 1.940 | 1.980 | 1.863 | 213,240 |
| 2025-01-29 | 1.950 | 2.005 | 1.942 | 1.990 | 1.872 | 318,032 |
| 2025-01-28 | 1.980 | 1.988 | 1.932 | 1.950 | 1.835 | 235,155 |
| 2025-01-27 | 1.836 | 1.956 | 1.820 | 1.952 | 1.836 | 320,704 |
| 2025-01-24 | 1.854 | 1.858 | 1.834 | 1.852 | 1.742 | 226,481 |
| 2025-01-23 | 1.810 | 1.840 | 1.790 | 1.840 | 1.731 | 168,277 |
| 2025-01-22 | 1.880 | 1.904 | 1.812 | 1.820 | 1.712 | 407,627 |
| 2025-01-21 | 1.806 | 1.884 | 1.788 | 1.884 | 1.772 | 492,903 |
| 2025-01-20 | 1.796 | 1.820 | 1.786 | 1.790 | 1.684 | 248,214 |
| 2025-01-17 | 1.788 | 1.838 | 1.788 | 1.796 | 1.690 | 174,813 |
| 2025-01-16 | 1.814 | 1.818 | 1.770 | 1.798 | 1.692 | 113,569 |
| 2025-01-15 | 1.826 | 1.840 | 1.782 | 1.798 | 1.692 | 309,301 |
| 2025-01-14 | 1.716 | 1.816 | 1.716 | 1.800 | 1.693 | 641,872 |
| 2025-01-13 | 1.678 | 1.692 | 1.656 | 1.684 | 1.584 | 179,580 |
| 2025-01-10 | 1.738 | 1.738 | 1.690 | 1.698 | 1.597 | 190,617 |
| 2025-01-09 | 1.774 | 1.782 | 1.724 | 1.730 | 1.628 | 149,341 |
| 2025-01-08 | 1.724 | 1.764 | 1.698 | 1.762 | 1.658 | 389,538 |
| 2025-01-07 | 1.694 | 1.728 | 1.690 | 1.728 | 1.626 | 351,423 |
| 2025-01-03 | 1.640 | 1.706 | 1.632 | 1.694 | 1.594 | 445,016 |
| 2025-01-02 | 1.530 | 1.654 | 1.530 | 1.654 | 1.556 | 622,824 |
| 2024-12-31 | 1.522 | 1.560 | 1.520 | 1.524 | 1.434 | 191,969 |
| 2024-12-30 | 1.528 | 1.540 | 1.512 | 1.530 | 1.439 | 69,183 |
| 2024-12-27 | 1.520 | 1.534 | 1.500 | 1.530 | 1.439 | 79,576 |
| 2024-12-23 | 1.482 | 1.520 | 1.482 | 1.520 | 1.430 | 75,541 |
| 2024-12-20 | 1.520 | 1.520 | 1.490 | 1.494 | 1.406 | 79,197 |
| 2024-12-19 | 1.524 | 1.530 | 1.500 | 1.528 | 1.438 | 166,768 |
| 2024-12-18 | 1.544 | 1.560 | 1.534 | 1.542 | 1.451 | 130,435 |
| 2024-12-17 | 1.516 | 1.560 | 1.500 | 1.548 | 1.456 | 244,279 |
| 2024-12-16 | 1.518 | 1.518 | 1.500 | 1.508 | 1.419 | 126,104 |
| 2024-12-13 | 1.494 | 1.512 | 1.494 | 1.512 | 1.423 | 173,729 |
| 2024-12-12 | 1.508 | 1.518 | 1.484 | 1.492 | 1.404 | 82,721 |
| 2024-12-11 | 1.512 | 1.514 | 1.490 | 1.504 | 1.415 | 103,060 |
| 2024-12-10 | 1.508 | 1.518 | 1.492 | 1.514 | 1.424 | 80,105 |
| 2024-12-09 | 1.478 | 1.534 | 1.478 | 1.510 | 1.421 | 140,340 |
| 2024-12-06 | 1.462 | 1.508 | 1.460 | 1.478 | 1.391 | 175,449 |
| 2024-12-05 | 1.438 | 1.472 | 1.432 | 1.468 | 1.381 | 87,251 |
| 2024-12-04 | 1.446 | 1.446 | 1.428 | 1.438 | 1.353 | 80,067 |
| 2024-12-03 | 1.454 | 1.472 | 1.430 | 1.446 | 1.360 | 134,753 |
| 2024-12-02 | 1.430 | 1.450 | 1.420 | 1.442 | 1.357 | 100,399 |
| 2024-11-29 | 1.440 | 1.450 | 1.410 | 1.432 | 1.347 | 43,361 |
| 2024-11-28 | 1.456 | 1.472 | 1.428 | 1.430 | 1.345 | 66,417 |
| 2024-11-27 | 1.482 | 1.496 | 1.420 | 1.450 | 1.364 | 104,684 |
| 2024-11-26 | 1.400 | 1.480 | 1.392 | 1.480 | 1.392 | 201,745 |
| 2024-11-25 | 1.390 | 1.404 | 1.374 | 1.398 | 1.315 | 76,948 |
| 2024-11-22 | 1.388 | 1.396 | 1.360 | 1.396 | 1.313 | 73,540 |
| 2024-11-21 | 1.374 | 1.380 | 1.358 | 1.378 | 1.296 | 74,105 |
| 2024-11-20 | 1.346 | 1.370 | 1.340 | 1.370 | 1.289 | 62,196 |
| 2024-11-19 | 1.400 | 1.406 | 1.326 | 1.340 | 1.261 | 172,644 |
| 2024-11-18 | 1.420 | 1.426 | 1.384 | 1.400 | 1.317 | 97,920 |
| 2024-11-15 | 1.430 | 1.430 | 1.406 | 1.420 | 1.336 | 41,047 |
| 2024-11-14 | 1.440 | 1.440 | 1.412 | 1.430 | 1.345 | 57,369 |
| 2024-11-13 | 1.444 | 1.464 | 1.428 | 1.432 | 1.347 | 58,180 |
| 2024-11-12 | 1.464 | 1.464 | 1.440 | 1.450 | 1.364 | 60,972 |
| 2024-11-11 | 1.410 | 1.480 | 1.410 | 1.468 | 1.381 | 71,426 |
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.