Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	1.284	1.320	1.260	1.270	1.189	619,408
2023-09-27	1.250	1.256	1.224	1.250	1.170	100,198
2023-09-26	1.276	1.276	1.240	1.260	1.179	111,879
2023-09-25	1.276	1.288	1.254	1.268	1.187	63,857
2023-09-22	1.280	1.290	1.274	1.276	1.194	94,109
2023-09-21	1.296	1.296	1.280	1.280	1.198	83,460
2023-09-20	1.280	1.296	1.280	1.290	1.207	139,151
2023-09-19	1.284	1.294	1.280	1.282	1.200	49,028
2023-09-18	1.298	1.298	1.284	1.288	1.205	42,007
2023-09-15	1.284	1.298	1.276	1.298	1.215	41,321
2023-09-14	1.274	1.300	1.274	1.290	1.207	71,542
2023-09-13	1.292	1.294	1.274	1.290	1.207	46,867
2023-09-12	1.292	1.304	1.290	1.296	1.213	85,312
2023-09-11	1.290	1.300	1.286	1.298	1.215	32,316
2023-09-08	1.308	1.308	1.286	1.292	1.209	56,552
2023-09-07	1.314	1.314	1.288	1.296	1.213	30,214
2023-09-06	1.320	1.320	1.286	1.288	1.205	84,058
2023-09-05	1.300	1.316	1.292	1.310	1.226	173,317
2023-09-04	1.296	1.324	1.296	1.308	1.224	57,922
2023-09-01	1.320	1.320	1.294	1.296	1.213	26,095
2023-08-31	1.286	1.320	1.286	1.316	1.232	223,819
2023-08-30	1.322	1.322	1.282	1.286	1.204	180,084
2023-08-29	1.310	1.326	1.294	1.294	1.211	115,244
2023-08-28	1.290	1.302	1.290	1.296	1.213	14,072
2023-08-25	1.330	1.330	1.290	1.298	1.215	59,364
2023-08-24	1.320	1.360	1.280	1.296	1.213	353,864
2023-08-23	1.322	1.328	1.294	1.298	1.215	106,360
2023-08-22	1.280	1.344	1.280	1.320	1.235	202,806
2023-08-21	1.296	1.318	1.264	1.290	1.207	129,896
2023-08-18	1.326	1.328	1.296	1.310	1.226	145,348
2023-08-17	1.340	1.340	1.302	1.310	1.226	249,405
2023-08-16	1.360	1.368	1.342	1.346	1.260	178,561
2023-08-15	1.342	1.366	1.322	1.350	1.263	432,076
2023-08-14	1.298	1.350	1.296	1.322	1.237	778,923
2023-08-11	1.288	1.288	1.272	1.282	1.200	56,529
2023-08-10	1.260	1.288	1.250	1.288	1.205	125,243
2023-08-09	1.260	1.260	1.240	1.240	1.160	5,476
2023-08-08	1.240	1.260	1.240	1.246	1.166	20,255
2023-08-07	1.250	1.260	1.250	1.250	1.170	20,186
2023-08-04	1.264	1.264	1.242	1.252	1.172	40,073
2023-08-03	1.266	1.266	1.238	1.250	1.170	94,567
2023-08-02	1.250	1.260	1.238	1.240	1.160	62,469
2023-08-01	1.252	1.258	1.250	1.254	1.174	26,498
2023-07-31	1.252	1.270	1.252	1.252	1.172	77,526
2023-07-28	1.268	1.278	1.250	1.252	1.172	76,418
2023-07-27	1.260	1.274	1.254	1.270	1.189	38,281
2023-07-26	1.268	1.272	1.260	1.260	1.179	66,741
2023-07-25	1.258	1.272	1.246	1.270	1.189	146,931
2023-07-24	1.270	1.280	1.260	1.280	1.198	39,620
2023-07-21	1.306	1.320	1.272	1.274	1.192	63,499
2023-07-20	1.298	1.312	1.274	1.306	1.222	201,279
2023-07-19	1.268	1.300	1.260	1.292	1.209	56,037
2023-07-18	1.274	1.286	1.256	1.282	1.200	66,957
2023-07-17	1.320	1.320	1.258	1.292	1.209	71,345
2023-07-14	1.274	1.320	1.270	1.312	1.228	605,908
2023-07-13	1.250	1.290	1.248	1.274	1.192	183,864
2023-07-12	1.240	1.260	1.224	1.250	1.170	108,919
2023-07-11	1.250	1.260	1.234	1.240	1.160	66,097
2023-07-10	1.254	1.270	1.252	1.256	1.175	56,520
2023-07-07	1.244	1.278	1.244	1.262	1.181	25,201

← NewerPage 14 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.