Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	1.260	1.272	1.252	1.270	1.189	89,062
2023-07-05	1.270	1.298	1.260	1.268	1.187	97,652
2023-07-04	1.252	1.286	1.252	1.282	1.200	96,405
2023-07-03	1.270	1.288	1.250	1.256	1.175	134,912
2023-06-30	1.264	1.288	1.264	1.270	1.189	64,193
2023-06-29	1.288	1.298	1.254	1.280	1.198	78,629
2023-06-28	1.292	1.294	1.266	1.272	1.190	129,798
2023-06-27	1.262	1.308	1.260	1.294	1.211	93,357
2023-06-26	1.280	1.280	1.260	1.274	1.192	57,966
2023-06-23	1.300	1.300	1.278	1.284	1.202	67,808
2023-06-22	1.300	1.310	1.280	1.310	1.226	95,449
2023-06-21	1.260	1.300	1.260	1.300	1.217	75,365
2023-06-20	1.290	1.318	1.250	1.276	1.194	120,541
2023-06-19	1.310	1.334	1.290	1.292	1.209	214,502
2023-06-16	1.290	1.310	1.272	1.306	1.222	285,251
2023-06-15	1.290	1.290	1.260	1.286	1.204	60,771
2023-06-14	1.280	1.306	1.252	1.270	1.189	121,371
2023-06-13	1.278	1.310	1.234	1.286	1.204	353,217
2023-06-12	1.260	1.300	1.256	1.260	1.179	311,288
2023-06-09	1.230	1.252	1.228	1.252	1.172	41,530
2023-06-08	1.222	1.262	1.220	1.244	1.164	84,668
2023-06-07	1.228	1.260	1.226	1.258	1.177	210,355
2023-06-06	1.238	1.238	1.220	1.230	1.151	25,254
2023-06-05	1.230	1.268	1.212	1.222	1.144	132,124
2023-06-02	1.212	1.236	1.200	1.230	1.151	221,298
2023-06-01	1.198	1.200	1.170	1.194	1.117	66,404
2023-05-31	1.170	1.196	1.150	1.196	1.119	415,079
2023-05-30	1.194	1.194	1.170	1.170	1.095	36,302
2023-05-29	1.194	1.194	1.176	1.186	1.110	76,722
2023-05-26	1.160	1.196	1.158	1.184	1.108	138,091
2023-05-25	1.154	1.186	1.154	1.164	1.089	69,453
2023-05-24	1.144	1.206	1.140	1.182	1.106	218,694
2023-05-23	1.148	1.174	1.148	1.164	1.089	110,092
2023-05-22	1.180	1.198	1.142	1.156	1.082	296,247
2023-05-19	1.262	1.262	1.180	1.180	1.104	491,299
2023-05-18	1.300	1.300	1.230	1.232	1.153	341,528
2023-05-17	1.280	1.298	1.230	1.294	1.211	361,532
2023-05-16	1.310	1.318	1.276	1.282	1.200	164,083
2023-05-15	1.276	1.340	1.276	1.296	1.213	554,067
2023-05-12	1.310	1.318	1.232	1.272	1.190	486,881
2023-05-11	1.194	1.320	1.194	1.302	1.219	1,907,439
2023-05-10	1.156	1.190	1.150	1.182	1.106	333,445
2023-05-09	1.110	1.162	1.108	1.148	1.074	244,333
2023-05-08	1.120	1.126	1.102	1.112	1.041	79,194
2023-05-05	1.058	1.112	1.050	1.096	1.026	209,934
2023-05-04	1.060	1.060	1.014	1.040	0.973	237,504
2023-05-03	1.062	1.070	1.030	1.030	0.964	165,559
2023-05-02	1.094	1.106	1.060	1.060	0.992	80,124
2023-04-28	1.104	1.104	1.070	1.094	1.024	148,467
2023-04-27	1.082	1.118	1.064	1.102	1.031	268,212
2023-04-26	1.110	1.116	1.072	1.080	1.011	241,269
2023-04-25	1.118	1.132	1.092	1.124	1.052	172,824
2023-04-24	1.112	1.176	1.112	1.134	1.061	71,671
2023-04-21	1.106	1.176	1.106	1.154	1.080	212,453
2023-04-20	1.120	1.136	1.112	1.128	1.056	99,400
2023-04-19	1.150	1.150	1.106	1.130	1.058	138,239
2023-04-18	1.126	1.150	1.122	1.124	1.052	156,559
2023-04-17	1.152	1.164	1.144	1.144	1.071	81,519
2023-04-14	1.140	1.174	1.140	1.154	1.080	127,156
2023-04-13	1.150	1.158	1.140	1.152	1.078	151,001

← NewerPage 15 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.