Audax Renovables S.A. historical data

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

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

← NewerPage 12 of 22 · 1,283 trading daysOlder →

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.