Avax S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 1.600 | 1.606 | 1.576 | 1.582 | 1.457 | 56,439 |
| 2024-05-24 | 1.620 | 1.620 | 1.568 | 1.586 | 1.461 | 120,686 |
| 2024-05-23 | 1.626 | 1.640 | 1.606 | 1.606 | 1.479 | 66,700 |
| 2024-05-22 | 1.638 | 1.654 | 1.610 | 1.620 | 1.492 | 84,792 |
| 2024-05-21 | 1.640 | 1.648 | 1.612 | 1.638 | 1.509 | 85,926 |
| 2024-05-20 | 1.640 | 1.672 | 1.570 | 1.640 | 1.511 | 188,799 |
| 2024-05-17 | 1.650 | 1.656 | 1.626 | 1.640 | 1.511 | 61,668 |
| 2024-05-16 | 1.664 | 1.668 | 1.616 | 1.652 | 1.522 | 213,482 |
| 2024-05-15 | 1.584 | 1.666 | 1.580 | 1.656 | 1.526 | 478,947 |
| 2024-05-14 | 1.600 | 1.606 | 1.554 | 1.576 | 1.452 | 235,195 |
| 2024-05-13 | 1.466 | 1.598 | 1.464 | 1.582 | 1.457 | 372,106 |
| 2024-05-10 | 1.460 | 1.480 | 1.460 | 1.466 | 1.350 | 51,631 |
| 2024-05-09 | 1.490 | 1.490 | 1.454 | 1.460 | 1.345 | 73,201 |
| 2024-05-08 | 1.472 | 1.502 | 1.472 | 1.482 | 1.365 | 81,035 |
| 2024-05-02 | 1.510 | 1.510 | 1.462 | 1.462 | 1.347 | 55,835 |
| 2024-04-30 | 1.494 | 1.510 | 1.484 | 1.484 | 1.367 | 115,669 |
| 2024-04-29 | 1.516 | 1.520 | 1.478 | 1.492 | 1.374 | 58,456 |
| 2024-04-26 | 1.480 | 1.510 | 1.480 | 1.498 | 1.380 | 131,920 |
| 2024-04-25 | 1.508 | 1.508 | 1.460 | 1.460 | 1.345 | 81,793 |
| 2024-04-24 | 1.496 | 1.520 | 1.484 | 1.484 | 1.367 | 195,360 |
| 2024-04-23 | 1.492 | 1.528 | 1.478 | 1.490 | 1.373 | 112,097 |
| 2024-04-22 | 1.444 | 1.496 | 1.444 | 1.492 | 1.374 | 152,679 |
| 2024-04-19 | 1.350 | 1.444 | 1.350 | 1.442 | 1.328 | 96,360 |
| 2024-04-18 | 1.370 | 1.396 | 1.370 | 1.390 | 1.280 | 114,570 |
| 2024-04-17 | 1.338 | 1.376 | 1.338 | 1.354 | 1.247 | 178,403 |
| 2024-04-16 | 1.390 | 1.390 | 1.326 | 1.326 | 1.222 | 281,892 |
| 2024-04-15 | 1.410 | 1.430 | 1.380 | 1.398 | 1.288 | 334,732 |
| 2024-04-12 | 1.508 | 1.518 | 1.430 | 1.430 | 1.317 | 132,691 |
| 2024-04-11 | 1.510 | 1.514 | 1.488 | 1.510 | 1.391 | 86,672 |
| 2024-04-10 | 1.520 | 1.544 | 1.506 | 1.506 | 1.387 | 76,730 |
| 2024-04-09 | 1.530 | 1.546 | 1.504 | 1.520 | 1.400 | 164,145 |
| 2024-04-08 | 1.446 | 1.536 | 1.436 | 1.526 | 1.406 | 234,222 |
| 2024-04-05 | 1.472 | 1.472 | 1.414 | 1.440 | 1.327 | 464,349 |
| 2024-04-04 | 1.500 | 1.530 | 1.472 | 1.472 | 1.356 | 197,244 |
| 2024-04-03 | 1.558 | 1.558 | 1.480 | 1.500 | 1.382 | 318,631 |
| 2024-04-02 | 1.590 | 1.604 | 1.542 | 1.558 | 1.435 | 126,301 |
| 2024-03-28 | 1.610 | 1.614 | 1.588 | 1.588 | 1.463 | 62,203 |
| 2024-03-27 | 1.626 | 1.632 | 1.594 | 1.610 | 1.483 | 243,593 |
| 2024-03-26 | 1.592 | 1.620 | 1.580 | 1.620 | 1.492 | 122,830 |
| 2024-03-22 | 1.636 | 1.636 | 1.600 | 1.600 | 1.474 | 103,097 |
| 2024-03-21 | 1.622 | 1.632 | 1.614 | 1.622 | 1.494 | 91,823 |
| 2024-03-20 | 1.600 | 1.610 | 1.588 | 1.602 | 1.476 | 128,244 |
| 2024-03-19 | 1.612 | 1.620 | 1.580 | 1.580 | 1.456 | 105,239 |
| 2024-03-15 | 1.612 | 1.650 | 1.604 | 1.612 | 1.485 | 58,497 |
| 2024-03-14 | 1.630 | 1.632 | 1.600 | 1.620 | 1.492 | 60,766 |
| 2024-03-13 | 1.630 | 1.654 | 1.600 | 1.620 | 1.492 | 105,663 |
| 2024-03-12 | 1.640 | 1.640 | 1.580 | 1.600 | 1.474 | 169,380 |
| 2024-03-11 | 1.648 | 1.648 | 1.620 | 1.620 | 1.492 | 170,573 |
| 2024-03-08 | 1.660 | 1.670 | 1.636 | 1.648 | 1.518 | 133,381 |
| 2024-03-07 | 1.696 | 1.716 | 1.642 | 1.642 | 1.513 | 192,732 |
| 2024-03-06 | 1.664 | 1.690 | 1.648 | 1.688 | 1.555 | 98,110 |
| 2024-03-05 | 1.704 | 1.704 | 1.664 | 1.664 | 1.533 | 97,198 |
| 2024-03-04 | 1.670 | 1.706 | 1.664 | 1.688 | 1.555 | 84,895 |
| 2024-03-01 | 1.678 | 1.700 | 1.664 | 1.672 | 1.540 | 74,447 |
| 2024-02-29 | 1.650 | 1.680 | 1.646 | 1.674 | 1.542 | 93,609 |
| 2024-02-28 | 1.690 | 1.690 | 1.624 | 1.642 | 1.513 | 200,027 |
| 2024-02-27 | 1.674 | 1.716 | 1.670 | 1.684 | 1.551 | 97,040 |
| 2024-02-26 | 1.720 | 1.740 | 1.680 | 1.680 | 1.548 | 182,767 |
| 2024-02-23 | 1.732 | 1.744 | 1.720 | 1.720 | 1.584 | 58,735 |
| 2024-02-22 | 1.764 | 1.780 | 1.720 | 1.730 | 1.594 | 161,479 |
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.