Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 1.956 | 1.956 | 1.906 | 1.910 | 1.788 | 264,958 |
| 2024-06-12 | 1.924 | 1.968 | 1.918 | 1.958 | 1.832 | 117,952 |
| 2024-06-11 | 1.958 | 1.960 | 1.920 | 1.942 | 1.817 | 326,705 |
| 2024-06-10 | 1.922 | 1.954 | 1.890 | 1.946 | 1.821 | 354,071 |
| 2024-06-07 | 1.968 | 1.980 | 1.922 | 1.930 | 1.806 | 233,006 |
| 2024-06-06 | 1.990 | 2.000 | 1.966 | 1.966 | 1.840 | 429,662 |
| 2024-06-05 | 1.960 | 2.000 | 1.950 | 1.986 | 1.859 | 714,739 |
| 2024-06-04 | 1.960 | 1.976 | 1.926 | 1.960 | 1.834 | 393,980 |
| 2024-06-03 | 1.948 | 1.960 | 1.934 | 1.960 | 1.834 | 323,401 |
| 2024-05-31 | 1.932 | 1.940 | 1.894 | 1.940 | 1.816 | 814,748 |
| 2024-05-30 | 1.888 | 1.950 | 1.888 | 1.934 | 1.810 | 303,684 |
| 2024-05-29 | 1.932 | 1.934 | 1.874 | 1.900 | 1.778 | 492,837 |
| 2024-05-28 | 1.936 | 1.966 | 1.926 | 1.936 | 1.812 | 336,915 |
| 2024-05-27 | 1.900 | 1.918 | 1.894 | 1.908 | 1.786 | 176,166 |
| 2024-05-24 | 1.900 | 1.918 | 1.864 | 1.894 | 1.773 | 424,993 |
| 2024-05-23 | 1.940 | 1.948 | 1.916 | 1.918 | 1.795 | 168,494 |
| 2024-05-22 | 1.928 | 1.970 | 1.902 | 1.930 | 1.806 | 549,164 |
| 2024-05-21 | 1.930 | 1.932 | 1.874 | 1.920 | 1.797 | 549,685 |
| 2024-05-20 | 1.960 | 1.974 | 1.924 | 1.928 | 1.804 | 371,100 |
| 2024-05-17 | 1.930 | 1.980 | 1.928 | 1.960 | 1.834 | 1,005,595 |
| 2024-05-16 | 1.950 | 1.950 | 1.868 | 1.928 | 1.804 | 676,933 |
| 2024-05-15 | 1.940 | 1.964 | 1.868 | 1.898 | 1.776 | 944,893 |
| 2024-05-14 | 1.870 | 1.914 | 1.870 | 1.912 | 1.789 | 525,300 |
| 2024-05-13 | 1.800 | 1.890 | 1.788 | 1.880 | 1.759 | 1,650,600 |
| 2024-05-10 | 1.786 | 1.826 | 1.786 | 1.800 | 1.685 | 477,022 |
| 2024-05-09 | 1.800 | 1.810 | 1.788 | 1.792 | 1.677 | 213,619 |
| 2024-05-08 | 1.776 | 1.812 | 1.776 | 1.808 | 1.692 | 516,470 |
| 2024-05-07 | 1.772 | 1.820 | 1.772 | 1.796 | 1.681 | 522,681 |
| 2024-05-06 | 1.766 | 1.788 | 1.760 | 1.780 | 1.666 | 199,077 |
| 2024-05-03 | 1.760 | 1.770 | 1.744 | 1.750 | 1.638 | 310,866 |
| 2024-05-02 | 1.690 | 1.758 | 1.686 | 1.740 | 1.628 | 308,410 |
| 2024-04-30 | 1.776 | 1.776 | 1.668 | 1.696 | 1.587 | 863,814 |
| 2024-04-29 | 1.776 | 1.788 | 1.746 | 1.770 | 1.656 | 623,360 |
| 2024-04-26 | 1.786 | 1.798 | 1.770 | 1.782 | 1.668 | 379,534 |
| 2024-04-25 | 1.796 | 1.830 | 1.768 | 1.784 | 1.670 | 710,361 |
| 2024-04-24 | 1.772 | 1.806 | 1.762 | 1.804 | 1.688 | 575,267 |
| 2024-04-23 | 1.776 | 1.780 | 1.754 | 1.774 | 1.660 | 375,601 |
| 2024-04-22 | 1.752 | 1.788 | 1.748 | 1.768 | 1.655 | 583,089 |
| 2024-04-19 | 1.750 | 1.766 | 1.728 | 1.746 | 1.634 | 509,394 |
| 2024-04-18 | 1.770 | 1.810 | 1.760 | 1.780 | 1.666 | 609,667 |
| 2024-04-17 | 1.716 | 1.776 | 1.714 | 1.754 | 1.642 | 499,217 |
| 2024-04-16 | 1.770 | 1.770 | 1.682 | 1.714 | 1.604 | 1,046,576 |
| 2024-04-15 | 1.722 | 1.798 | 1.716 | 1.784 | 1.670 | 1,180,786 |
| 2024-04-12 | 1.682 | 1.840 | 1.676 | 1.748 | 1.636 | 2,935,808 |
| 2024-04-11 | 1.698 | 1.698 | 1.636 | 1.650 | 1.544 | 532,905 |
| 2024-04-10 | 1.700 | 1.700 | 1.660 | 1.690 | 1.582 | 343,677 |
| 2024-04-09 | 1.694 | 1.716 | 1.678 | 1.692 | 1.583 | 439,661 |
| 2024-04-08 | 1.686 | 1.724 | 1.660 | 1.700 | 1.591 | 736,854 |
| 2024-04-05 | 1.698 | 1.728 | 1.624 | 1.712 | 1.602 | 1,250,540 |
| 2024-04-04 | 1.636 | 1.748 | 1.636 | 1.708 | 1.598 | 1,377,706 |
| 2024-04-03 | 1.606 | 1.620 | 1.586 | 1.620 | 1.516 | 591,870 |
| 2024-04-02 | 1.590 | 1.616 | 1.556 | 1.596 | 1.494 | 820,182 |
| 2024-03-28 | 1.590 | 1.616 | 1.532 | 1.550 | 1.451 | 1,031,853 |
| 2024-03-27 | 1.490 | 1.574 | 1.490 | 1.560 | 1.460 | 1,897,186 |
| 2024-03-26 | 1.420 | 1.494 | 1.412 | 1.476 | 1.381 | 1,153,102 |
| 2024-03-25 | 1.362 | 1.418 | 1.360 | 1.414 | 1.323 | 308,692 |
| 2024-03-22 | 1.360 | 1.400 | 1.340 | 1.380 | 1.292 | 318,784 |
| 2024-03-21 | 1.316 | 1.370 | 1.316 | 1.354 | 1.267 | 159,610 |
| 2024-03-20 | 1.330 | 1.346 | 1.304 | 1.340 | 1.254 | 376,880 |
| 2024-03-19 | 1.412 | 1.412 | 1.322 | 1.328 | 1.243 | 389,740 |
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.