Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	1.250	1.280	1.240	1.250	1.170	736,403
2023-01-13	1.286	1.318	1.242	1.249	1.169	1,882,677
2023-01-12	1.308	1.312	1.185	1.285	1.203	3,275,302
2023-01-11	1.326	1.349	1.236	1.281	1.199	4,746,566
2023-01-10	1.196	1.287	1.181	1.260	1.179	4,699,975
2023-01-09	1.080	1.189	1.058	1.168	1.093	3,916,004
2023-01-06	0.907	1.029	0.895	1.025	0.959	2,535,933
2023-01-05	0.857	0.916	0.842	0.894	0.837	1,220,228
2023-01-04	0.862	0.862	0.830	0.830	0.777	601,617
2023-01-03	0.827	0.870	0.815	0.856	0.801	981,911
2023-01-02	0.759	0.820	0.754	0.820	0.767	720,240
2022-12-30	0.777	0.780	0.742	0.750	0.701	1,361,358
2022-12-29	0.743	0.790	0.736	0.777	0.727	1,116,061
2022-12-28	0.758	0.758	0.736	0.746	0.698	441,473
2022-12-27	0.770	0.790	0.753	0.753	0.704	462,064
2022-12-23	0.761	0.785	0.759	0.778	0.728	281,886
2022-12-22	0.770	0.794	0.756	0.761	0.712	328,707
2022-12-21	0.770	0.781	0.751	0.774	0.724	360,369
2022-12-20	0.767	0.789	0.760	0.760	0.711	168,652
2022-12-19	0.773	0.790	0.770	0.770	0.721	111,353
2022-12-16	0.798	0.803	0.778	0.778	0.728	283,898
2022-12-15	0.807	0.810	0.785	0.785	0.735	251,487
2022-12-14	0.828	0.828	0.790	0.797	0.746	203,441
2022-12-13	0.801	0.830	0.800	0.810	0.758	194,163
2022-12-12	0.826	0.826	0.802	0.802	0.751	174,851
2022-12-09	0.820	0.829	0.801	0.820	0.767	182,363
2022-12-08	0.825	0.825	0.802	0.814	0.761	106,699
2022-12-07	0.859	0.859	0.821	0.821	0.768	201,276
2022-12-06	0.865	0.868	0.840	0.848	0.794	168,666
2022-12-05	0.855	0.870	0.835	0.863	0.808	140,753
2022-12-02	0.859	0.869	0.830	0.863	0.808	442,358
2022-12-01	0.892	0.900	0.832	0.842	0.788	862,355
2022-11-30	0.911	0.916	0.880	0.880	0.824	4,319,211
2022-11-29	0.942	0.952	0.910	0.911	0.852	268,581
2022-11-28	0.920	0.937	0.885	0.937	0.877	510,480
2022-11-25	0.930	0.967	0.890	0.920	0.861	836,219
2022-11-24	0.865	0.940	0.865	0.930	0.870	800,657
2022-11-23	0.877	0.877	0.843	0.871	0.815	231,833
2022-11-22	0.835	0.872	0.835	0.850	0.796	287,083
2022-11-21	0.823	0.847	0.800	0.830	0.777	422,367
2022-11-18	0.880	0.880	0.823	0.823	0.770	602,271
2022-11-17	0.882	0.905	0.860	0.861	0.806	518,007
2022-11-16	0.895	0.978	0.881	0.881	0.824	1,801,057
2022-11-15	0.789	0.895	0.786	0.890	0.833	2,243,641
2022-11-14	0.772	0.787	0.765	0.772	0.723	279,873
2022-11-11	0.794	0.794	0.762	0.773	0.723	327,834
2022-11-10	0.769	0.798	0.763	0.779	0.729	280,582
2022-11-09	0.760	0.792	0.760	0.765	0.716	127,496
2022-11-08	0.780	0.780	0.756	0.777	0.727	123,893
2022-11-07	0.761	0.778	0.754	0.756	0.707	321,987
2022-11-04	0.764	0.770	0.752	0.760	0.711	131,899
2022-11-03	0.795	0.795	0.752	0.765	0.716	197,497
2022-11-02	0.775	0.795	0.767	0.769	0.719	526,054
2022-11-01	0.740	0.805	0.740	0.790	0.739	386,996
2022-10-31	0.731	0.755	0.731	0.738	0.690	166,525
2022-10-28	0.751	0.768	0.731	0.733	0.686	289,316
2022-10-27	0.772	0.781	0.752	0.759	0.710	157,616
2022-10-26	0.760	0.775	0.755	0.758	0.709	111,250
2022-10-25	0.741	0.761	0.741	0.751	0.703	68,554
2022-10-24	0.759	0.795	0.745	0.754	0.705	215,736

← NewerPage 17 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.