Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 1.860 | 1.860 | 1.822 | 1.832 | 1.715 | 196,793 |
| 2024-09-05 | 1.870 | 1.890 | 1.840 | 1.842 | 1.724 | 129,599 |
| 2024-09-04 | 1.834 | 1.870 | 1.820 | 1.866 | 1.746 | 237,069 |
| 2024-09-03 | 1.910 | 1.912 | 1.858 | 1.862 | 1.743 | 116,816 |
| 2024-09-02 | 1.902 | 1.924 | 1.900 | 1.910 | 1.788 | 79,708 |
| 2024-08-30 | 1.928 | 1.946 | 1.896 | 1.896 | 1.774 | 801,903 |
| 2024-08-29 | 1.906 | 1.938 | 1.906 | 1.932 | 1.808 | 185,795 |
| 2024-08-28 | 1.918 | 1.930 | 1.906 | 1.908 | 1.786 | 111,106 |
| 2024-08-27 | 1.918 | 1.922 | 1.894 | 1.918 | 1.795 | 124,384 |
| 2024-08-26 | 1.886 | 1.916 | 1.882 | 1.902 | 1.780 | 77,109 |
| 2024-08-23 | 1.918 | 1.918 | 1.892 | 1.906 | 1.784 | 103,389 |
| 2024-08-22 | 1.918 | 1.918 | 1.898 | 1.900 | 1.778 | 109,201 |
| 2024-08-21 | 1.930 | 1.930 | 1.886 | 1.900 | 1.778 | 134,548 |
| 2024-08-20 | 1.934 | 1.934 | 1.894 | 1.920 | 1.797 | 305,466 |
| 2024-08-19 | 1.894 | 1.938 | 1.884 | 1.910 | 1.788 | 263,270 |
| 2024-08-16 | 1.884 | 1.896 | 1.862 | 1.888 | 1.767 | 221,071 |
| 2024-08-15 | 1.850 | 1.876 | 1.844 | 1.866 | 1.746 | 116,240 |
| 2024-08-14 | 1.836 | 1.850 | 1.808 | 1.842 | 1.724 | 129,149 |
| 2024-08-13 | 1.784 | 1.838 | 1.784 | 1.826 | 1.709 | 195,617 |
| 2024-08-12 | 1.786 | 1.816 | 1.786 | 1.816 | 1.700 | 60,074 |
| 2024-08-09 | 1.786 | 1.822 | 1.786 | 1.798 | 1.683 | 86,713 |
| 2024-08-08 | 1.820 | 1.820 | 1.778 | 1.784 | 1.670 | 77,527 |
| 2024-08-07 | 1.778 | 1.820 | 1.770 | 1.814 | 1.698 | 146,807 |
| 2024-08-06 | 1.780 | 1.802 | 1.746 | 1.764 | 1.651 | 164,275 |
| 2024-08-05 | 1.802 | 1.818 | 1.736 | 1.784 | 1.670 | 594,036 |
| 2024-08-02 | 1.808 | 1.848 | 1.804 | 1.844 | 1.726 | 197,634 |
| 2024-08-01 | 1.828 | 1.840 | 1.818 | 1.826 | 1.709 | 76,373 |
| 2024-07-31 | 1.826 | 1.844 | 1.812 | 1.828 | 1.711 | 132,132 |
| 2024-07-30 | 1.840 | 1.842 | 1.814 | 1.820 | 1.703 | 113,482 |
| 2024-07-29 | 1.830 | 1.854 | 1.820 | 1.820 | 1.703 | 144,346 |
| 2024-07-26 | 1.802 | 1.834 | 1.802 | 1.830 | 1.713 | 163,486 |
| 2024-07-25 | 1.834 | 1.840 | 1.788 | 1.812 | 1.696 | 248,542 |
| 2024-07-24 | 1.858 | 1.866 | 1.844 | 1.844 | 1.726 | 116,036 |
| 2024-07-23 | 1.882 | 1.882 | 1.840 | 1.862 | 1.743 | 71,475 |
| 2024-07-22 | 1.830 | 1.880 | 1.828 | 1.866 | 1.746 | 284,571 |
| 2024-07-19 | 1.814 | 1.832 | 1.800 | 1.810 | 1.694 | 184,443 |
| 2024-07-18 | 1.812 | 1.836 | 1.812 | 1.814 | 1.698 | 102,463 |
| 2024-07-17 | 1.824 | 1.850 | 1.776 | 1.818 | 1.701 | 240,666 |
| 2024-07-16 | 1.830 | 1.860 | 1.710 | 1.848 | 1.729 | 526,573 |
| 2024-07-15 | 1.852 | 1.872 | 1.840 | 1.840 | 1.722 | 178,499 |
| 2024-07-12 | 1.864 | 1.886 | 1.864 | 1.876 | 1.756 | 139,177 |
| 2024-07-11 | 1.886 | 1.886 | 1.860 | 1.880 | 1.759 | 115,421 |
| 2024-07-10 | 1.882 | 1.890 | 1.858 | 1.878 | 1.758 | 204,371 |
| 2024-07-09 | 1.908 | 1.908 | 1.872 | 1.872 | 1.752 | 163,310 |
| 2024-07-08 | 1.866 | 1.910 | 1.866 | 1.890 | 1.769 | 104,492 |
| 2024-07-05 | 1.900 | 1.900 | 1.864 | 1.874 | 1.754 | 91,991 |
| 2024-07-04 | 1.876 | 1.890 | 1.874 | 1.886 | 1.765 | 76,517 |
| 2024-07-03 | 1.850 | 1.894 | 1.850 | 1.890 | 1.769 | 163,159 |
| 2024-07-02 | 1.870 | 1.874 | 1.858 | 1.862 | 1.743 | 139,420 |
| 2024-07-01 | 1.850 | 1.898 | 1.850 | 1.876 | 1.756 | 132,208 |
| 2024-06-28 | 1.874 | 1.878 | 1.850 | 1.864 | 1.744 | 286,877 |
| 2024-06-27 | 1.890 | 1.910 | 1.880 | 1.880 | 1.759 | 164,155 |
| 2024-06-26 | 1.922 | 1.922 | 1.884 | 1.898 | 1.776 | 199,565 |
| 2024-06-25 | 1.920 | 1.920 | 1.890 | 1.918 | 1.795 | 171,363 |
| 2024-06-24 | 1.880 | 1.928 | 1.880 | 1.922 | 1.799 | 221,396 |
| 2024-06-21 | 1.916 | 1.920 | 1.872 | 1.890 | 1.769 | 368,563 |
| 2024-06-20 | 1.852 | 1.928 | 1.852 | 1.910 | 1.788 | 444,157 |
| 2024-06-19 | 1.904 | 1.904 | 1.854 | 1.858 | 1.739 | 188,348 |
| 2024-06-18 | 1.888 | 1.910 | 1.832 | 1.886 | 1.765 | 341,266 |
| 2024-06-17 | 1.918 | 1.918 | 1.830 | 1.878 | 1.758 | 496,694 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-01 | 0.0337 EUR |
| 2025-07-10 | 0.0333 EUR |
| 2024-10-03 | 0.0333 EUR |
| 2021-07-14 | 0.0184 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.