Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.208 | 1.218 | 1.202 | 1.208 | 1.208 | 120,380 |
| 2026-07-23 | 1.240 | 1.240 | 1.212 | 1.212 | 1.212 | 40,156 |
| 2026-07-22 | 1.200 | 1.248 | 1.200 | 1.222 | 1.222 | 158,836 |
| 2026-07-21 | 1.212 | 1.216 | 1.198 | 1.210 | 1.210 | 51,870 |
| 2026-07-20 | 1.198 | 1.216 | 1.190 | 1.200 | 1.200 | 87,518 |
| 2026-07-17 | 1.212 | 1.218 | 1.190 | 1.200 | 1.200 | 326,340 |
| 2026-07-16 | 1.212 | 1.222 | 1.200 | 1.208 | 1.208 | 220,965 |
| 2026-07-15 | 1.238 | 1.238 | 1.214 | 1.216 | 1.216 | 93,398 |
| 2026-07-14 | 1.230 | 1.240 | 1.216 | 1.222 | 1.222 | 170,269 |
| 2026-07-13 | 1.240 | 1.240 | 1.222 | 1.232 | 1.232 | 153,755 |
| 2026-07-10 | 1.216 | 1.230 | 1.216 | 1.224 | 1.224 | 94,559 |
| 2026-07-09 | 1.238 | 1.238 | 1.214 | 1.216 | 1.216 | 89,518 |
| 2026-07-08 | 1.238 | 1.238 | 1.210 | 1.212 | 1.212 | 227,908 |
| 2026-07-07 | 1.254 | 1.254 | 1.222 | 1.230 | 1.230 | 295,235 |
| 2026-07-06 | 1.244 | 1.252 | 1.240 | 1.244 | 1.244 | 158,085 |
| 2026-07-03 | 1.232 | 1.258 | 1.232 | 1.242 | 1.242 | 480,539 |
| 2026-07-02 | 1.236 | 1.240 | 1.204 | 1.232 | 1.232 | 386,519 |
| 2026-07-01 | 1.250 | 1.250 | 1.192 | 1.210 | 1.210 | 1,189,763 |
| 2026-06-30 | 1.274 | 1.284 | 1.260 | 1.262 | 1.228 | 360,931 |
| 2026-06-29 | 1.274 | 1.292 | 1.260 | 1.268 | 1.234 | 319,864 |
| 2026-06-26 | 1.286 | 1.286 | 1.260 | 1.274 | 1.240 | 226,040 |
| 2026-06-25 | 1.308 | 1.308 | 1.260 | 1.266 | 1.232 | 645,713 |
| 2026-06-24 | 1.322 | 1.322 | 1.290 | 1.290 | 1.256 | 268,483 |
| 2026-06-23 | 1.280 | 1.322 | 1.276 | 1.288 | 1.254 | 504,573 |
| 2026-06-22 | 1.294 | 1.308 | 1.278 | 1.284 | 1.250 | 230,378 |
| 2026-06-19 | 1.300 | 1.308 | 1.286 | 1.304 | 1.269 | 71,641 |
| 2026-06-18 | 1.292 | 1.304 | 1.274 | 1.304 | 1.269 | 287,737 |
| 2026-06-17 | 1.290 | 1.294 | 1.252 | 1.290 | 1.256 | 637,550 |
| 2026-06-16 | 1.338 | 1.338 | 1.274 | 1.284 | 1.250 | 717,370 |
| 2026-06-15 | 1.348 | 1.348 | 1.322 | 1.322 | 1.287 | 133,589 |
| 2026-06-12 | 1.316 | 1.344 | 1.312 | 1.326 | 1.291 | 241,805 |
| 2026-06-11 | 1.320 | 1.338 | 1.312 | 1.318 | 1.283 | 341,565 |
| 2026-06-10 | 1.356 | 1.356 | 1.326 | 1.328 | 1.293 | 207,676 |
| 2026-06-09 | 1.346 | 1.366 | 1.340 | 1.344 | 1.308 | 293,866 |
| 2026-06-08 | 1.370 | 1.386 | 1.336 | 1.348 | 1.312 | 359,256 |
| 2026-06-05 | 1.396 | 1.414 | 1.374 | 1.380 | 1.343 | 172,791 |
| 2026-06-04 | 1.414 | 1.414 | 1.372 | 1.380 | 1.343 | 136,626 |
| 2026-06-03 | 1.390 | 1.412 | 1.370 | 1.378 | 1.341 | 292,089 |
| 2026-06-02 | 1.380 | 1.400 | 1.370 | 1.390 | 1.353 | 137,223 |
| 2026-06-01 | 1.380 | 1.400 | 1.378 | 1.392 | 1.355 | 309,217 |
| 2026-05-29 | 1.390 | 1.414 | 1.390 | 1.390 | 1.353 | 268,246 |
| 2026-05-28 | 1.400 | 1.404 | 1.388 | 1.392 | 1.355 | 149,629 |
| 2026-05-27 | 1.414 | 1.434 | 1.388 | 1.388 | 1.351 | 283,211 |
| 2026-05-26 | 1.436 | 1.450 | 1.408 | 1.412 | 1.374 | 257,441 |
| 2026-05-25 | 1.436 | 1.450 | 1.434 | 1.434 | 1.396 | 134,010 |
| 2026-05-22 | 1.420 | 1.446 | 1.414 | 1.428 | 1.390 | 457,488 |
| 2026-05-21 | 1.374 | 1.428 | 1.366 | 1.428 | 1.390 | 433,946 |
| 2026-05-20 | 1.382 | 1.382 | 1.334 | 1.376 | 1.339 | 237,860 |
| 2026-05-19 | 1.384 | 1.394 | 1.344 | 1.354 | 1.318 | 456,538 |
| 2026-05-18 | 1.378 | 1.378 | 1.346 | 1.370 | 1.333 | 217,197 |
| 2026-05-15 | 1.390 | 1.390 | 1.330 | 1.364 | 1.328 | 536,456 |
| 2026-05-14 | 1.400 | 1.410 | 1.384 | 1.398 | 1.361 | 170,328 |
| 2026-05-13 | 1.386 | 1.410 | 1.386 | 1.400 | 1.363 | 120,142 |
| 2026-05-12 | 1.420 | 1.420 | 1.380 | 1.380 | 1.343 | 198,671 |
| 2026-05-11 | 1.404 | 1.418 | 1.400 | 1.412 | 1.374 | 156,641 |
| 2026-05-08 | 1.428 | 1.428 | 1.400 | 1.410 | 1.372 | 256,193 |
| 2026-05-07 | 1.430 | 1.452 | 1.400 | 1.406 | 1.369 | 349,082 |
| 2026-05-06 | 1.440 | 1.450 | 1.424 | 1.430 | 1.392 | 207,090 |
| 2026-05-05 | 1.434 | 1.436 | 1.406 | 1.432 | 1.394 | 143,998 |
| 2026-05-04 | 1.460 | 1.470 | 1.410 | 1.410 | 1.372 | 261,150 |
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.