Avax S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 3.310 | 3.310 | 3.200 | 3.210 | 3.210 | 232,934 |
| 2026-10-22 | 3.270 | 3.330 | 3.250 | 3.315 | 3.315 | 170,177 |
| 2026-10-21 | 3.270 | 3.350 | 3.260 | 3.350 | 3.350 | 179,223 |
| 2026-10-20 | 3.245 | 3.300 | 3.230 | 3.275 | 3.275 | 187,274 |
| 2026-10-19 | 3.280 | 3.330 | 3.225 | 3.245 | 3.245 | 211,982 |
| 2026-10-16 | 3.225 | 3.315 | 3.200 | 3.275 | 3.275 | 174,895 |
| 2026-10-15 | 3.305 | 3.305 | 3.210 | 3.245 | 3.245 | 192,285 |
| 2026-10-14 | 3.345 | 3.345 | 3.270 | 3.290 | 3.290 | 189,511 |
| 2026-10-13 | 3.385 | 3.385 | 3.300 | 3.345 | 3.345 | 175,301 |
| 2026-10-12 | 3.290 | 3.390 | 3.280 | 3.370 | 3.370 | 249,978 |
| 2026-10-09 | 3.210 | 3.350 | 3.195 | 3.270 | 3.270 | 295,539 |
| 2026-10-08 | 3.280 | 3.295 | 3.150 | 3.210 | 3.210 | 404,071 |
| 2026-10-07 | 3.400 | 3.420 | 3.290 | 3.330 | 3.330 | 193,699 |
| 2026-10-06 | 3.425 | 3.450 | 3.380 | 3.420 | 3.420 | 172,991 |
| 2026-10-05 | 3.405 | 3.435 | 3.390 | 3.430 | 3.430 | 213,109 |
| 2026-10-02 | 3.415 | 3.415 | 3.315 | 3.390 | 3.390 | 300,906 |
| 2026-10-01 | 3.340 | 3.390 | 3.280 | 3.375 | 3.375 | 242,025 |
| 2026-09-30 | 3.380 | 3.410 | 3.330 | 3.360 | 3.360 | 248,770 |
| 2026-09-29 | 3.240 | 3.380 | 3.230 | 3.380 | 3.380 | 434,905 |
| 2026-09-28 | 3.160 | 3.210 | 3.115 | 3.200 | 3.200 | 197,791 |
| 2026-09-25 | 3.195 | 3.210 | 3.090 | 3.115 | 3.115 | 410,352 |
| 2026-09-24 | 3.270 | 3.270 | 3.105 | 3.185 | 3.185 | 272,621 |
| 2026-09-23 | 3.260 | 3.295 | 3.200 | 3.210 | 3.210 | 294,290 |
| 2026-09-22 | 3.200 | 3.240 | 3.185 | 3.210 | 3.210 | 218,767 |
| 2026-09-21 | 3.200 | 3.250 | 3.155 | 3.200 | 3.200 | 193,076 |
| 2026-09-18 | 3.185 | 3.200 | 3.135 | 3.200 | 3.200 | 1,230,381 |
| 2026-09-17 | 3.195 | 3.200 | 3.100 | 3.115 | 3.115 | 338,081 |
| 2026-09-16 | 3.300 | 3.300 | 3.130 | 3.180 | 3.180 | 298,044 |
| 2026-09-15 | 3.260 | 3.290 | 3.205 | 3.290 | 3.290 | 245,905 |
| 2026-09-14 | 3.330 | 3.330 | 3.250 | 3.260 | 3.260 | 271,938 |
| 2026-09-11 | 3.400 | 3.450 | 3.330 | 3.330 | 3.330 | 222,869 |
| 2026-09-10 | 3.490 | 3.500 | 3.360 | 3.360 | 3.360 | 653,694 |
| 2026-09-09 | 3.440 | 3.490 | 3.385 | 3.485 | 3.485 | 798,983 |
| 2026-09-08 | 3.435 | 3.470 | 3.395 | 3.460 | 3.460 | 206,354 |
| 2026-09-07 | 3.470 | 3.490 | 3.430 | 3.450 | 3.450 | 215,065 |
| 2026-09-04 | 3.425 | 3.495 | 3.375 | 3.470 | 3.470 | 525,144 |
| 2026-09-03 | 3.370 | 3.385 | 3.305 | 3.370 | 3.370 | 181,464 |
| 2026-09-02 | 3.335 | 3.335 | 3.285 | 3.300 | 3.300 | 246,908 |
| 2026-09-01 | 3.380 | 3.410 | 3.310 | 3.310 | 3.310 | 469,917 |
| 2026-08-31 | 3.470 | 3.470 | 3.425 | 3.425 | 3.425 | 154,839 |
| 2026-08-28 | 3.460 | 3.500 | 3.390 | 3.475 | 3.475 | 370,707 |
| 2026-08-27 | 3.450 | 3.490 | 3.420 | 3.430 | 3.430 | 156,674 |
| 2026-08-26 | 3.385 | 3.470 | 3.355 | 3.470 | 3.470 | 543,655 |
| 2026-08-25 | 3.375 | 3.425 | 3.360 | 3.370 | 3.370 | 199,131 |
| 2026-08-24 | 3.420 | 3.420 | 3.365 | 3.375 | 3.375 | 170,428 |
| 2026-08-21 | 3.430 | 3.465 | 3.400 | 3.405 | 3.405 | 225,757 |
| 2026-08-20 | 3.390 | 3.470 | 3.385 | 3.430 | 3.430 | 147,824 |
| 2026-08-19 | 3.400 | 3.475 | 3.360 | 3.440 | 3.440 | 237,235 |
| 2026-08-18 | 3.470 | 3.540 | 3.410 | 3.410 | 3.410 | 272,855 |
| 2026-08-17 | 3.540 | 3.590 | 3.515 | 3.565 | 3.565 | 204,659 |
| 2026-08-14 | 3.505 | 3.565 | 3.505 | 3.545 | 3.545 | 119,637 |
| 2026-08-13 | 3.500 | 3.570 | 3.500 | 3.540 | 3.540 | 170,309 |
| 2026-08-12 | 3.490 | 3.500 | 3.450 | 3.490 | 3.490 | 168,080 |
| 2026-08-11 | 3.510 | 3.560 | 3.470 | 3.490 | 3.490 | 197,715 |
| 2026-08-10 | 3.520 | 3.565 | 3.490 | 3.530 | 3.530 | 173,981 |
| 2026-08-07 | 3.440 | 3.535 | 3.440 | 3.510 | 3.510 | 161,884 |
| 2026-08-06 | 3.535 | 3.580 | 3.445 | 3.480 | 3.480 | 172,685 |
| 2026-08-05 | 3.440 | 3.595 | 3.440 | 3.550 | 3.550 | 305,943 |
| 2026-08-04 | 3.445 | 3.515 | 3.415 | 3.420 | 3.420 | 203,890 |
| 2026-08-03 | 3.420 | 3.480 | 3.400 | 3.470 | 3.470 | 205,160 |
Page 1 of 5 · 249 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.