Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	1.254	1.274	1.252	1.258	1.177	105,280
2023-12-20	1.264	1.280	1.258	1.264	1.183	105,169
2023-12-19	1.270	1.284	1.264	1.274	1.192	106,516
2023-12-18	1.284	1.284	1.266	1.282	1.200	107,324
2023-12-15	1.300	1.300	1.272	1.282	1.200	167,804
2023-12-14	1.318	1.320	1.280	1.282	1.200	355,882
2023-12-13	1.302	1.318	1.284	1.294	1.211	76,498
2023-12-12	1.300	1.322	1.290	1.304	1.220	92,649
2023-12-11	1.328	1.340	1.306	1.312	1.228	206,583
2023-12-08	1.326	1.340	1.310	1.328	1.243	448,831
2023-12-07	1.290	1.330	1.288	1.326	1.241	788,867
2023-12-06	1.266	1.288	1.260	1.286	1.204	111,535
2023-12-05	1.256	1.278	1.254	1.272	1.190	165,311
2023-12-04	1.262	1.290	1.262	1.264	1.183	340,055
2023-12-01	1.280	1.288	1.260	1.270	1.189	119,854
2023-11-30	1.260	1.278	1.244	1.278	1.196	390,161
2023-11-29	1.242	1.270	1.242	1.266	1.185	177,002
2023-11-28	1.276	1.276	1.236	1.244	1.164	107,838
2023-11-27	1.242	1.276	1.242	1.258	1.177	87,285
2023-11-24	1.242	1.270	1.242	1.252	1.172	49,108
2023-11-23	1.260	1.264	1.242	1.250	1.170	76,451
2023-11-22	1.280	1.282	1.262	1.266	1.185	92,790
2023-11-21	1.306	1.306	1.270	1.284	1.202	174,023
2023-11-20	1.270	1.300	1.270	1.300	1.217	266,303
2023-11-17	1.256	1.280	1.250	1.268	1.187	249,259
2023-11-16	1.210	1.250	1.210	1.246	1.166	150,360
2023-11-15	1.210	1.260	1.210	1.212	1.134	327,122
2023-11-14	1.158	1.218	1.144	1.218	1.140	261,815
2023-11-13	1.160	1.218	1.146	1.148	1.074	654,521
2023-11-10	1.120	1.130	1.110	1.116	1.044	63,331
2023-11-09	1.110	1.122	1.108	1.120	1.048	68,255
2023-11-08	1.110	1.130	1.110	1.110	1.039	30,024
2023-11-07	1.140	1.140	1.116	1.128	1.056	19,153
2023-11-06	1.136	1.152	1.120	1.126	1.054	37,112
2023-11-03	1.144	1.166	1.134	1.146	1.073	484,651
2023-11-02	1.082	1.150	1.082	1.120	1.048	287,277
2023-11-01	1.100	1.100	1.074	1.100	1.029	50,862
2023-10-31	1.094	1.102	1.074	1.074	1.005	83,407
2023-10-30	1.084	1.108	1.078	1.080	1.011	112,498
2023-10-27	1.120	1.120	1.086	1.108	1.037	145,478
2023-10-26	1.118	1.118	1.070	1.100	1.029	150,309
2023-10-25	1.150	1.150	1.090	1.092	1.022	292,968
2023-10-24	1.112	1.140	1.090	1.140	1.067	180,900
2023-10-23	1.146	1.146	1.076	1.110	1.039	288,005
2023-10-20	1.180	1.180	1.138	1.138	1.065	169,655
2023-10-19	1.216	1.220	1.184	1.190	1.114	133,784
2023-10-18	1.232	1.232	1.204	1.216	1.138	59,186
2023-10-17	1.210	1.240	1.208	1.228	1.149	218,015
2023-10-16	1.212	1.230	1.200	1.212	1.134	79,665
2023-10-13	1.226	1.226	1.212	1.212	1.134	37,938
2023-10-12	1.228	1.230	1.214	1.228	1.149	98,138
2023-10-11	1.190	1.228	1.190	1.220	1.142	277,407
2023-10-10	1.176	1.230	1.160	1.182	1.106	427,611
2023-10-09	1.198	1.212	1.184	1.206	1.129	101,968
2023-10-06	1.174	1.200	1.160	1.188	1.112	174,176
2023-10-05	1.190	1.200	1.172	1.186	1.110	63,580
2023-10-04	1.230	1.230	1.162	1.170	1.095	162,673
2023-10-03	1.252	1.252	1.202	1.216	1.138	235,495
2023-10-02	1.260	1.284	1.252	1.260	1.179	174,981
2023-09-29	1.272	1.300	1.256	1.260	1.179	195,885

← NewerPage 13 of 22 · 1,279 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.