Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.086	1.110	1.062	1.070	1.001	374,781
2022-07-28	1.049	1.086	1.038	1.066	0.998	363,378
2022-07-27	1.022	1.060	1.022	1.043	0.976	162,855
2022-07-26	1.060	1.060	1.021	1.025	0.959	165,437
2022-07-25	1.041	1.063	1.035	1.040	0.973	161,633
2022-07-22	1.046	1.074	1.031	1.041	0.974	160,603
2022-07-21	1.040	1.062	1.037	1.051	0.984	165,192
2022-07-20	1.050	1.068	1.040	1.044	0.977	92,349
2022-07-19	1.050	1.056	1.040	1.053	0.985	179,108
2022-07-18	1.071	1.078	1.040	1.053	0.985	284,519
2022-07-15	1.060	1.086	1.020	1.064	0.996	239,923
2022-07-14	1.100	1.101	1.066	1.066	0.998	254,760
2022-07-13	1.143	1.143	1.092	1.105	1.034	188,387
2022-07-12	1.145	1.163	1.114	1.127	1.055	215,478
2022-07-11	1.130	1.160	1.126	1.149	1.075	179,302
2022-07-08	1.120	1.148	1.120	1.135	1.062	270,173
2022-07-07	1.103	1.136	1.103	1.131	1.058	183,940
2022-07-06	1.110	1.137	1.110	1.135	1.062	242,798
2022-07-05	1.118	1.145	1.086	1.137	1.064	385,164
2022-07-04	1.148	1.153	1.120	1.120	1.048	85,167
2022-07-01	1.097	1.165	1.097	1.141	1.068	302,775
2022-06-30	1.089	1.146	1.080	1.136	1.063	234,829
2022-06-29	1.140	1.147	1.100	1.120	1.048	157,459
2022-06-28	1.110	1.138	1.103	1.138	1.065	242,019
2022-06-27	1.120	1.135	1.100	1.114	1.043	337,034
2022-06-24	1.150	1.150	1.120	1.120	1.048	196,611
2022-06-23	1.173	1.173	1.120	1.124	1.052	273,479
2022-06-22	1.160	1.170	1.138	1.143	1.070	233,597
2022-06-21	1.196	1.196	1.170	1.171	1.096	87,091
2022-06-20	1.146	1.196	1.146	1.181	1.105	147,039
2022-06-17	1.160	1.179	1.140	1.166	1.091	252,625
2022-06-16	1.218	1.218	1.142	1.155	1.081	350,241
2022-06-15	1.199	1.199	1.145	1.147	1.073	328,432
2022-06-14	1.170	1.182	1.141	1.153	1.079	256,284
2022-06-13	1.236	1.236	1.160	1.168	1.093	425,377
2022-06-10	1.297	1.297	1.214	1.238	1.159	438,378
2022-06-09	1.270	1.303	1.270	1.286	1.204	332,796
2022-06-08	1.260	1.309	1.258	1.279	1.197	468,276
2022-06-07	1.267	1.267	1.230	1.259	1.178	333,811
2022-06-06	1.269	1.269	1.241	1.248	1.168	172,801
2022-06-03	1.290	1.290	1.245	1.245	1.165	262,198
2022-06-02	1.265	1.290	1.246	1.276	1.194	543,955
2022-06-01	1.261	1.270	1.230	1.248	1.168	337,778
2022-05-31	1.237	1.265	1.220	1.262	1.181	579,532
2022-05-30	1.227	1.248	1.221	1.229	1.150	181,316
2022-05-27	1.273	1.280	1.227	1.227	1.148	486,769
2022-05-26	1.195	1.275	1.195	1.260	1.179	913,235
2022-05-25	1.185	1.216	1.181	1.204	1.127	284,470
2022-05-24	1.200	1.200	1.177	1.200	1.123	212,770
2022-05-23	1.185	1.206	1.163	1.206	1.129	397,768
2022-05-20	1.165	1.190	1.160	1.180	1.104	201,809
2022-05-19	1.183	1.183	1.136	1.164	1.089	485,535
2022-05-18	1.173	1.205	1.160	1.178	1.102	304,225
2022-05-17	1.153	1.180	1.153	1.174	1.099	210,146
2022-05-16	1.235	1.235	1.143	1.154	1.080	1,242,716
2022-05-13	1.206	1.247	1.205	1.245	1.165	553,581
2022-05-12	1.222	1.222	1.160	1.191	1.115	234,727
2022-05-11	1.165	1.229	1.165	1.216	1.138	250,333
2022-05-10	1.135	1.185	1.135	1.185	1.109	327,884
2022-05-09	1.180	1.181	1.131	1.131	1.058	245,681

← NewerPage 19 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.