Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	1.166	1.182	1.152	1.152	1.078	180,125
2023-04-11	1.160	1.180	1.140	1.180	1.104	219,319
2023-04-06	1.144	1.186	1.138	1.156	1.082	326,867
2023-04-05	1.158	1.162	1.140	1.150	1.076	181,168
2023-04-04	1.160	1.164	1.122	1.142	1.069	256,253
2023-04-03	1.170	1.184	1.110	1.136	1.063	221,443
2023-03-31	1.175	1.199	1.132	1.144	1.071	326,974
2023-03-30	1.085	1.160	1.085	1.160	1.086	428,882
2023-03-29	1.094	1.094	1.065	1.085	1.015	217,992
2023-03-28	1.150	1.150	1.070	1.071	1.002	362,381
2023-03-27	1.096	1.150	1.086	1.130	1.058	410,959
2023-03-24	1.110	1.125	1.069	1.099	1.029	326,814
2023-03-23	1.097	1.129	1.093	1.110	1.039	455,542
2023-03-22	1.128	1.130	1.101	1.104	1.033	237,696
2023-03-21	1.180	1.180	1.128	1.136	1.063	443,960
2023-03-20	1.118	1.160	1.069	1.143	1.070	773,277
2023-03-17	1.191	1.205	1.122	1.122	1.050	730,113
2023-03-16	1.200	1.237	1.168	1.182	1.106	1,019,600
2023-03-15	1.334	1.334	1.187	1.192	1.116	1,842,551
2023-03-14	1.325	1.344	1.306	1.318	1.233	587,105
2023-03-13	1.315	1.322	1.242	1.305	1.221	876,676
2023-03-10	1.314	1.333	1.296	1.311	1.227	930,568
2023-03-09	1.331	1.360	1.314	1.335	1.249	658,998
2023-03-08	1.350	1.356	1.324	1.347	1.261	405,016
2023-03-07	1.360	1.384	1.340	1.351	1.264	841,034
2023-03-06	1.364	1.370	1.326	1.342	1.256	610,646
2023-03-03	1.370	1.385	1.360	1.364	1.277	229,035
2023-03-02	1.376	1.398	1.339	1.355	1.268	640,279
2023-03-01	1.401	1.450	1.351	1.351	1.264	1,890,156
2023-02-28	1.320	1.401	1.271	1.401	1.311	6,203,073
2023-02-27	1.338	1.393	1.305	1.324	1.239	2,197,062
2023-02-24	1.297	1.339	1.297	1.303	1.219	980,495
2023-02-23	1.300	1.319	1.280	1.284	1.202	615,718
2023-02-22	1.348	1.358	1.311	1.311	1.227	507,843
2023-02-21	1.365	1.373	1.335	1.350	1.263	781,594
2023-02-20	1.350	1.394	1.343	1.355	1.268	1,659,411
2023-02-17	1.340	1.345	1.311	1.343	1.257	422,739
2023-02-16	1.320	1.344	1.318	1.319	1.234	474,443
2023-02-15	1.345	1.350	1.308	1.329	1.244	422,416
2023-02-14	1.330	1.370	1.326	1.338	1.252	1,090,963
2023-02-13	1.271	1.355	1.265	1.315	1.231	1,048,117
2023-02-10	1.238	1.275	1.236	1.275	1.193	446,344
2023-02-09	1.250	1.275	1.237	1.244	1.164	477,673
2023-02-08	1.269	1.269	1.232	1.254	1.174	365,728
2023-02-07	1.270	1.270	1.230	1.243	1.163	603,242
2023-02-06	1.280	1.280	1.223	1.259	1.178	1,180,160
2023-02-03	1.284	1.305	1.281	1.300	1.217	238,312
2023-02-02	1.336	1.336	1.284	1.289	1.206	1,071,537
2023-02-01	1.350	1.389	1.301	1.306	1.222	1,798,738
2023-01-31	1.360	1.367	1.266	1.290	1.207	2,183,253
2023-01-30	1.392	1.392	1.360	1.375	1.287	735,457
2023-01-27	1.395	1.395	1.368	1.390	1.301	483,117
2023-01-26	1.385	1.398	1.368	1.395	1.306	928,894
2023-01-25	1.400	1.400	1.356	1.382	1.293	728,929
2023-01-24	1.415	1.430	1.355	1.379	1.291	1,991,238
2023-01-23	1.306	1.410	1.301	1.400	1.310	3,294,847
2023-01-20	1.284	1.307	1.269	1.297	1.214	562,502
2023-01-19	1.321	1.321	1.252	1.278	1.196	1,127,805
2023-01-18	1.311	1.338	1.293	1.308	1.224	1,180,837
2023-01-17	1.251	1.319	1.251	1.290	1.207	1,593,846

← NewerPage 16 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.