Avax S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 1.426 | 1.444 | 1.404 | 1.422 | 1.338 | 67,049 |
| 2024-11-07 | 1.444 | 1.450 | 1.412 | 1.420 | 1.336 | 47,014 |
| 2024-11-06 | 1.420 | 1.448 | 1.412 | 1.430 | 1.345 | 60,153 |
| 2024-11-05 | 1.402 | 1.446 | 1.400 | 1.408 | 1.325 | 83,943 |
| 2024-11-04 | 1.410 | 1.450 | 1.390 | 1.406 | 1.323 | 67,891 |
| 2024-11-01 | 1.400 | 1.418 | 1.400 | 1.414 | 1.330 | 82,806 |
| 2024-10-31 | 1.402 | 1.416 | 1.390 | 1.400 | 1.317 | 46,645 |
| 2024-10-30 | 1.428 | 1.446 | 1.400 | 1.400 | 1.317 | 62,048 |
| 2024-10-29 | 1.408 | 1.448 | 1.408 | 1.442 | 1.357 | 56,517 |
| 2024-10-25 | 1.412 | 1.438 | 1.394 | 1.422 | 1.338 | 68,036 |
| 2024-10-24 | 1.444 | 1.444 | 1.410 | 1.422 | 1.338 | 64,744 |
| 2024-10-23 | 1.460 | 1.460 | 1.424 | 1.442 | 1.357 | 49,407 |
| 2024-10-22 | 1.476 | 1.484 | 1.442 | 1.444 | 1.359 | 57,135 |
| 2024-10-21 | 1.482 | 1.496 | 1.462 | 1.480 | 1.392 | 126,147 |
| 2024-10-18 | 1.460 | 1.486 | 1.456 | 1.480 | 1.392 | 145,513 |
| 2024-10-17 | 1.440 | 1.470 | 1.440 | 1.458 | 1.372 | 105,730 |
| 2024-10-16 | 1.464 | 1.464 | 1.434 | 1.442 | 1.357 | 63,342 |
| 2024-10-15 | 1.440 | 1.452 | 1.438 | 1.446 | 1.360 | 80,810 |
| 2024-10-14 | 1.448 | 1.452 | 1.440 | 1.440 | 1.355 | 50,776 |
| 2024-10-11 | 1.460 | 1.470 | 1.444 | 1.444 | 1.359 | 76,878 |
| 2024-10-10 | 1.464 | 1.476 | 1.460 | 1.462 | 1.375 | 61,904 |
| 2024-10-09 | 1.464 | 1.490 | 1.458 | 1.464 | 1.377 | 83,934 |
| 2024-10-08 | 1.466 | 1.468 | 1.446 | 1.446 | 1.360 | 96,264 |
| 2024-10-07 | 1.502 | 1.502 | 1.470 | 1.476 | 1.389 | 42,095 |
| 2024-10-04 | 1.480 | 1.492 | 1.462 | 1.482 | 1.394 | 100,431 |
| 2024-10-03 | 1.480 | 1.500 | 1.468 | 1.478 | 1.391 | 101,179 |
| 2024-10-02 | 1.512 | 1.512 | 1.474 | 1.480 | 1.392 | 166,933 |
| 2024-10-01 | 1.546 | 1.552 | 1.512 | 1.530 | 1.439 | 101,081 |
| 2024-09-30 | 1.550 | 1.572 | 1.510 | 1.546 | 1.454 | 495,667 |
| 2024-09-27 | 1.570 | 1.586 | 1.552 | 1.562 | 1.470 | 207,997 |
| 2024-09-26 | 1.496 | 1.564 | 1.486 | 1.540 | 1.449 | 417,534 |
| 2024-09-25 | 1.490 | 1.490 | 1.470 | 1.486 | 1.398 | 157,058 |
| 2024-09-24 | 1.454 | 1.490 | 1.434 | 1.480 | 1.392 | 384,480 |
| 2024-09-23 | 1.342 | 1.460 | 1.332 | 1.458 | 1.372 | 474,703 |
| 2024-09-20 | 1.346 | 1.346 | 1.328 | 1.342 | 1.263 | 65,171 |
| 2024-09-19 | 1.340 | 1.342 | 1.328 | 1.340 | 1.261 | 62,953 |
| 2024-09-18 | 1.350 | 1.352 | 1.324 | 1.340 | 1.261 | 71,068 |
| 2024-09-17 | 1.342 | 1.354 | 1.330 | 1.338 | 1.259 | 34,602 |
| 2024-09-16 | 1.338 | 1.354 | 1.328 | 1.348 | 1.268 | 62,398 |
| 2024-09-13 | 1.354 | 1.354 | 1.330 | 1.340 | 1.261 | 318,262 |
| 2024-09-12 | 1.370 | 1.370 | 1.332 | 1.340 | 1.261 | 62,037 |
| 2024-09-11 | 1.360 | 1.368 | 1.332 | 1.338 | 1.259 | 62,019 |
| 2024-09-10 | 1.376 | 1.378 | 1.356 | 1.360 | 1.280 | 62,105 |
| 2024-09-09 | 1.380 | 1.380 | 1.360 | 1.370 | 1.289 | 64,235 |
| 2024-09-06 | 1.384 | 1.390 | 1.368 | 1.368 | 1.287 | 58,064 |
| 2024-09-05 | 1.384 | 1.390 | 1.368 | 1.388 | 1.306 | 49,908 |
| 2024-09-04 | 1.380 | 1.384 | 1.372 | 1.378 | 1.296 | 47,163 |
| 2024-09-03 | 1.390 | 1.400 | 1.376 | 1.400 | 1.317 | 69,450 |
| 2024-09-02 | 1.376 | 1.384 | 1.370 | 1.382 | 1.300 | 44,784 |
| 2024-08-30 | 1.390 | 1.390 | 1.366 | 1.386 | 1.304 | 69,251 |
| 2024-08-29 | 1.392 | 1.392 | 1.364 | 1.380 | 1.298 | 74,193 |
| 2024-08-28 | 1.390 | 1.396 | 1.378 | 1.384 | 1.302 | 59,934 |
| 2024-08-27 | 1.410 | 1.414 | 1.390 | 1.390 | 1.308 | 57,180 |
| 2024-08-26 | 1.366 | 1.408 | 1.364 | 1.404 | 1.321 | 116,498 |
| 2024-08-23 | 1.398 | 1.402 | 1.366 | 1.366 | 1.285 | 82,503 |
| 2024-08-22 | 1.400 | 1.410 | 1.384 | 1.392 | 1.310 | 103,101 |
| 2024-08-21 | 1.404 | 1.412 | 1.384 | 1.394 | 1.311 | 93,571 |
| 2024-08-20 | 1.392 | 1.406 | 1.384 | 1.404 | 1.321 | 78,075 |
| 2024-08-19 | 1.408 | 1.408 | 1.386 | 1.392 | 1.310 | 79,035 |
| 2024-08-16 | 1.388 | 1.402 | 1.386 | 1.398 | 1.315 | 55,435 |
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.