Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	0.771	0.771	0.727	0.740	0.692	127,402
2022-10-20	0.752	0.780	0.752	0.756	0.708	185,120
2022-10-19	0.743	0.765	0.722	0.754	0.706	526,916
2022-10-18	0.715	0.746	0.715	0.733	0.686	355,045
2022-10-17	0.699	0.729	0.695	0.721	0.675	280,369
2022-10-14	0.734	0.734	0.711	0.711	0.665	180,689
2022-10-13	0.700	0.730	0.662	0.704	0.659	507,760
2022-10-12	0.735	0.735	0.703	0.703	0.658	168,182
2022-10-11	0.750	0.750	0.718	0.726	0.679	243,015
2022-10-10	0.765	0.773	0.752	0.752	0.704	119,240
2022-10-07	0.772	0.789	0.768	0.768	0.719	229,475
2022-10-06	0.781	0.801	0.774	0.781	0.731	144,675
2022-10-05	0.823	0.823	0.780	0.788	0.737	204,551
2022-10-04	0.800	0.820	0.784	0.810	0.758	330,089
2022-10-03	0.821	0.821	0.780	0.784	0.734	413,595
2022-09-30	0.885	0.885	0.835	0.835	0.781	644,079
2022-09-29	0.810	0.850	0.789	0.839	0.785	402,348
2022-09-28	0.804	0.810	0.772	0.810	0.758	505,878
2022-09-27	0.860	0.860	0.800	0.817	0.765	436,426
2022-09-26	0.873	0.880	0.835	0.845	0.791	193,242
2022-09-23	0.927	0.935	0.831	0.867	0.811	1,225,198
2022-09-22	0.927	0.948	0.905	0.925	0.866	298,593
2022-09-21	0.946	0.968	0.902	0.927	0.867	421,631
2022-09-20	0.966	0.985	0.960	0.964	0.902	247,595
2022-09-19	1.009	1.009	0.960	0.965	0.903	443,603
2022-09-16	1.015	1.021	1.005	1.006	0.942	97,853
2022-09-15	1.015	1.036	1.015	1.027	0.961	91,075
2022-09-14	1.046	1.046	1.001	1.019	0.954	140,894
2022-09-13	1.042	1.070	1.027	1.044	0.977	233,301
2022-09-12	1.032	1.040	1.020	1.031	0.965	120,993
2022-09-09	1.050	1.052	1.035	1.035	0.969	114,093
2022-09-08	1.056	1.056	1.025	1.035	0.969	84,900
2022-09-07	1.025	1.092	1.004	1.038	0.971	220,716
2022-09-06	1.012	1.026	1.011	1.011	0.946	110,496
2022-09-05	1.070	1.070	1.010	1.018	0.953	305,245
2022-09-02	1.100	1.100	1.052	1.058	0.990	98,869
2022-09-01	1.104	1.104	1.076	1.095	1.025	60,754
2022-08-31	1.099	1.108	1.080	1.099	1.029	202,554
2022-08-30	1.081	1.106	1.080	1.080	1.011	93,057
2022-08-29	1.088	1.126	1.080	1.080	1.011	79,101
2022-08-26	1.115	1.139	1.088	1.090	1.020	168,679
2022-08-25	1.101	1.164	1.100	1.116	1.044	554,839
2022-08-24	1.095	1.100	1.075	1.095	1.025	152,488
2022-08-23	1.081	1.087	1.074	1.078	1.009	42,570
2022-08-22	1.078	1.094	1.065	1.081	1.012	200,496
2022-08-19	1.085	1.126	1.085	1.086	1.016	155,629
2022-08-18	1.102	1.122	1.102	1.104	1.033	25,100
2022-08-17	1.135	1.146	1.110	1.121	1.049	163,894
2022-08-16	1.154	1.154	1.129	1.146	1.073	119,396
2022-08-15	1.155	1.155	1.120	1.149	1.075	87,230
2022-08-12	1.093	1.146	1.076	1.129	1.057	276,790
2022-08-11	1.060	1.095	1.060	1.076	1.007	182,487
2022-08-10	1.060	1.072	1.047	1.055	0.987	77,214
2022-08-09	1.065	1.066	1.050	1.053	0.985	52,498
2022-08-08	1.050	1.075	1.050	1.053	0.985	186,615
2022-08-05	1.070	1.070	1.047	1.049	0.982	60,875
2022-08-04	1.065	1.068	1.042	1.045	0.978	100,672
2022-08-03	1.020	1.072	1.014	1.036	0.970	439,945
2022-08-02	1.069	1.069	1.030	1.035	0.969	95,635
2022-08-01	1.100	1.100	1.052	1.052	0.985	76,973

← NewerPage 18 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.