Audax Renovables S.A. historical data

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

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

← NewerPage 2 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.