Avax S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.742	0.742	0.710	0.712	0.620	121,537
2022-12-08	0.742	0.751	0.728	0.730	0.636	87,792
2022-12-07	0.740	0.755	0.723	0.737	0.642	108,686
2022-12-06	0.748	0.759	0.742	0.743	0.647	45,801
2022-12-05	0.755	0.770	0.704	0.751	0.654	250,359
2022-12-02	0.781	0.785	0.750	0.750	0.653	98,576
2022-12-01	0.780	0.791	0.771	0.783	0.682	40,899
2022-11-30	0.782	0.785	0.770	0.770	0.671	18,463
2022-11-29	0.768	0.786	0.760	0.780	0.679	37,647
2022-11-28	0.762	0.768	0.760	0.768	0.669	19,680
2022-11-25	0.769	0.776	0.761	0.762	0.664	22,470
2022-11-24	0.774	0.774	0.759	0.767	0.668	49,282
2022-11-23	0.750	0.765	0.746	0.760	0.662	50,746
2022-11-22	0.747	0.757	0.747	0.748	0.652	42,460
2022-11-21	0.750	0.750	0.730	0.745	0.649	76,337
2022-11-18	0.755	0.762	0.748	0.757	0.659	72,094
2022-11-17	0.757	0.768	0.746	0.755	0.658	74,372
2022-11-16	0.768	0.770	0.751	0.751	0.654	66,179
2022-11-15	0.738	0.768	0.736	0.760	0.662	185,469
2022-11-14	0.738	0.745	0.731	0.744	0.648	65,204
2022-11-11	0.743	0.749	0.732	0.738	0.643	66,479
2022-11-10	0.732	0.743	0.731	0.736	0.641	61,412
2022-11-09	0.737	0.739	0.718	0.722	0.629	97,262
2022-11-08	0.744	0.746	0.722	0.740	0.645	91,543
2022-11-07	0.739	0.741	0.730	0.740	0.645	31,883
2022-11-04	0.720	0.737	0.717	0.736	0.641	63,040
2022-11-03	0.730	0.740	0.715	0.720	0.627	45,050
2022-11-02	0.754	0.754	0.740	0.740	0.645	17,840
2022-11-01	0.750	0.758	0.741	0.753	0.656	65,274
2022-10-31	0.741	0.746	0.728	0.744	0.648	32,031
2022-10-27	0.720	0.745	0.718	0.740	0.645	58,346
2022-10-26	0.718	0.730	0.718	0.718	0.625	113,617
2022-10-25	0.740	0.740	0.720	0.722	0.629	72,651
2022-10-24	0.730	0.746	0.729	0.738	0.643	56,847
2022-10-21	0.747	0.747	0.717	0.729	0.635	157,268
2022-10-20	0.739	0.739	0.725	0.738	0.643	105,241
2022-10-19	0.741	0.741	0.722	0.734	0.639	166,876
2022-10-18	0.753	0.754	0.734	0.740	0.645	141,595
2022-10-17	0.750	0.751	0.731	0.740	0.645	157,038
2022-10-14	0.763	0.763	0.749	0.750	0.653	42,158
2022-10-13	0.736	0.749	0.730	0.746	0.650	29,120
2022-10-12	0.740	0.747	0.738	0.740	0.645	44,343
2022-10-11	0.750	0.766	0.740	0.740	0.645	47,836
2022-10-10	0.754	0.758	0.740	0.758	0.660	22,651
2022-10-07	0.750	0.763	0.748	0.760	0.662	24,642
2022-10-06	0.760	0.763	0.740	0.750	0.653	52,934
2022-10-05	0.758	0.765	0.747	0.747	0.651	10,123
2022-10-04	0.773	0.780	0.749	0.757	0.659	127,629
2022-10-03	0.777	0.780	0.750	0.763	0.665	87,570
2022-09-30	0.770	0.776	0.744	0.776	0.676	112,006
2022-09-29	0.767	0.787	0.758	0.768	0.669	41,148
2022-09-28	0.786	0.786	0.762	0.772	0.672	71,222
2022-09-27	0.823	0.823	0.782	0.790	0.688	49,614
2022-09-26	0.765	0.811	0.764	0.811	0.706	88,506
2022-09-23	0.782	0.810	0.765	0.771	0.672	115,490
2022-09-22	0.764	0.785	0.764	0.776	0.676	13,651
2022-09-21	0.789	0.794	0.772	0.779	0.679	15,782
2022-09-20	0.811	0.832	0.785	0.789	0.687	41,249
2022-09-19	0.800	0.825	0.794	0.820	0.714	82,976
2022-09-16	0.813	0.813	0.790	0.800	0.697	26,534

← NewerPage 17 of 21 · 1,242 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.