Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 1.412 | 1.412 | 1.322 | 1.328 | 1.243 | 389,740 |
| 2024-03-18 | 1.408 | 1.408 | 1.390 | 1.406 | 1.316 | 239,825 |
| 2024-03-15 | 1.378 | 1.420 | 1.378 | 1.388 | 1.299 | 879,198 |
| 2024-03-14 | 1.340 | 1.446 | 1.340 | 1.376 | 1.288 | 2,027,671 |
| 2024-03-13 | 1.330 | 1.356 | 1.318 | 1.350 | 1.263 | 482,255 |
| 2024-03-12 | 1.306 | 1.344 | 1.302 | 1.328 | 1.243 | 336,480 |
| 2024-03-11 | 1.308 | 1.308 | 1.284 | 1.300 | 1.217 | 135,661 |
| 2024-03-08 | 1.308 | 1.308 | 1.270 | 1.294 | 1.211 | 90,294 |
| 2024-03-07 | 1.266 | 1.314 | 1.262 | 1.296 | 1.213 | 192,620 |
| 2024-03-06 | 1.282 | 1.292 | 1.264 | 1.278 | 1.196 | 222,916 |
| 2024-03-05 | 1.224 | 1.270 | 1.222 | 1.266 | 1.185 | 165,540 |
| 2024-03-04 | 1.262 | 1.276 | 1.230 | 1.246 | 1.166 | 222,834 |
| 2024-03-01 | 1.254 | 1.276 | 1.240 | 1.264 | 1.183 | 228,833 |
| 2024-02-29 | 1.292 | 1.300 | 1.250 | 1.250 | 1.170 | 333,559 |
| 2024-02-28 | 1.290 | 1.310 | 1.284 | 1.290 | 1.207 | 194,729 |
| 2024-02-27 | 1.262 | 1.290 | 1.262 | 1.290 | 1.207 | 98,602 |
| 2024-02-26 | 1.260 | 1.284 | 1.260 | 1.276 | 1.194 | 42,525 |
| 2024-02-23 | 1.270 | 1.272 | 1.258 | 1.272 | 1.190 | 93,264 |
| 2024-02-22 | 1.286 | 1.286 | 1.262 | 1.272 | 1.190 | 78,686 |
| 2024-02-21 | 1.254 | 1.272 | 1.254 | 1.260 | 1.179 | 133,784 |
| 2024-02-20 | 1.266 | 1.270 | 1.252 | 1.260 | 1.179 | 83,972 |
| 2024-02-19 | 1.284 | 1.308 | 1.266 | 1.266 | 1.185 | 236,314 |
| 2024-02-16 | 1.262 | 1.292 | 1.262 | 1.280 | 1.198 | 171,835 |
| 2024-02-15 | 1.280 | 1.288 | 1.272 | 1.274 | 1.192 | 40,708 |
| 2024-02-14 | 1.284 | 1.284 | 1.264 | 1.272 | 1.190 | 24,292 |
| 2024-02-13 | 1.274 | 1.304 | 1.274 | 1.290 | 1.207 | 70,969 |
| 2024-02-12 | 1.296 | 1.312 | 1.260 | 1.296 | 1.213 | 176,014 |
| 2024-02-09 | 1.290 | 1.296 | 1.264 | 1.286 | 1.204 | 97,446 |
| 2024-02-08 | 1.296 | 1.302 | 1.272 | 1.272 | 1.190 | 97,915 |
| 2024-02-07 | 1.310 | 1.312 | 1.288 | 1.296 | 1.213 | 118,136 |
| 2024-02-06 | 1.302 | 1.312 | 1.282 | 1.302 | 1.219 | 60,326 |
| 2024-02-05 | 1.324 | 1.328 | 1.302 | 1.310 | 1.226 | 68,758 |
| 2024-02-02 | 1.312 | 1.330 | 1.304 | 1.310 | 1.226 | 105,692 |
| 2024-02-01 | 1.320 | 1.330 | 1.306 | 1.318 | 1.233 | 162,288 |
| 2024-01-31 | 1.312 | 1.330 | 1.310 | 1.316 | 1.232 | 108,912 |
| 2024-01-30 | 1.334 | 1.334 | 1.308 | 1.324 | 1.239 | 301,148 |
| 2024-01-29 | 1.306 | 1.330 | 1.300 | 1.320 | 1.235 | 79,018 |
| 2024-01-26 | 1.334 | 1.352 | 1.322 | 1.324 | 1.239 | 112,288 |
| 2024-01-25 | 1.352 | 1.368 | 1.338 | 1.352 | 1.265 | 208,339 |
| 2024-01-24 | 1.344 | 1.380 | 1.342 | 1.352 | 1.265 | 483,046 |
| 2024-01-23 | 1.306 | 1.350 | 1.282 | 1.350 | 1.263 | 316,161 |
| 2024-01-22 | 1.304 | 1.310 | 1.278 | 1.300 | 1.217 | 111,569 |
| 2024-01-19 | 1.266 | 1.316 | 1.260 | 1.300 | 1.217 | 244,745 |
| 2024-01-18 | 1.250 | 1.266 | 1.242 | 1.264 | 1.183 | 128,814 |
| 2024-01-17 | 1.270 | 1.276 | 1.242 | 1.244 | 1.164 | 190,990 |
| 2024-01-16 | 1.296 | 1.316 | 1.272 | 1.274 | 1.192 | 298,086 |
| 2024-01-15 | 1.316 | 1.350 | 1.300 | 1.310 | 1.226 | 221,843 |
| 2024-01-12 | 1.350 | 1.360 | 1.330 | 1.350 | 1.263 | 166,052 |
| 2024-01-11 | 1.330 | 1.362 | 1.320 | 1.340 | 1.254 | 277,209 |
| 2024-01-10 | 1.334 | 1.340 | 1.318 | 1.320 | 1.235 | 83,638 |
| 2024-01-09 | 1.350 | 1.352 | 1.322 | 1.330 | 1.245 | 151,218 |
| 2024-01-08 | 1.322 | 1.350 | 1.308 | 1.350 | 1.263 | 219,084 |
| 2024-01-05 | 1.314 | 1.342 | 1.300 | 1.336 | 1.250 | 598,696 |
| 2024-01-04 | 1.326 | 1.330 | 1.302 | 1.318 | 1.233 | 208,365 |
| 2024-01-03 | 1.334 | 1.340 | 1.302 | 1.326 | 1.241 | 162,143 |
| 2024-01-02 | 1.316 | 1.350 | 1.314 | 1.330 | 1.245 | 302,281 |
| 2023-12-29 | 1.264 | 1.320 | 1.260 | 1.300 | 1.217 | 632,527 |
| 2023-12-28 | 1.252 | 1.280 | 1.246 | 1.272 | 1.190 | 376,671 |
| 2023-12-27 | 1.264 | 1.274 | 1.240 | 1.264 | 1.183 | 345,548 |
| 2023-12-22 | 1.250 | 1.276 | 1.250 | 1.264 | 1.183 | 196,690 |
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.