Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	1.180	1.181	1.131	1.131	1.058	245,681
2022-05-06	1.155	1.200	1.152	1.186	1.110	165,368
2022-05-05	1.255	1.255	1.177	1.186	1.110	344,715
2022-05-04	1.207	1.266	1.183	1.236	1.157	1,347,712
2022-05-03	1.153	1.200	1.153	1.190	1.114	90,497
2022-05-02	1.196	1.208	1.169	1.176	1.101	322,078
2022-04-29	1.184	1.214	1.184	1.210	1.132	521,896
2022-04-28	1.168	1.184	1.150	1.178	1.102	282,952
2022-04-27	1.150	1.165	1.120	1.154	1.080	221,518
2022-04-26	1.184	1.184	1.129	1.150	1.076	386,264
2022-04-25	1.160	1.182	1.150	1.167	1.092	245,066
2022-04-22	1.170	1.171	1.158	1.159	1.085	380,636
2022-04-21	1.200	1.200	1.174	1.178	1.102	535,355
2022-04-20	1.204	1.218	1.186	1.190	1.114	353,860
2022-04-19	1.220	1.220	1.185	1.192	1.116	434,751
2022-04-14	1.180	1.220	1.170	1.203	1.126	981,218
2022-04-13	1.244	1.244	1.147	1.180	1.104	1,692,330
2022-04-12	1.271	1.271	1.210	1.225	1.146	685,154
2022-04-11	1.306	1.306	1.254	1.264	1.183	876,520
2022-04-08	1.291	1.302	1.268	1.298	1.215	416,099
2022-04-07	1.286	1.319	1.274	1.274	1.192	617,560
2022-04-06	1.325	1.327	1.274	1.285	1.203	1,044,019
2022-04-05	1.303	1.386	1.300	1.315	1.231	3,307,574
2022-04-04	1.310	1.314	1.284	1.297	1.214	450,109
2022-04-01	1.285	1.312	1.283	1.307	1.223	543,710
2022-03-31	1.290	1.296	1.260	1.286	1.204	500,960
2022-03-30	1.261	1.306	1.260	1.291	1.208	688,534
2022-03-29	1.320	1.320	1.250	1.261	1.180	840,274
2022-03-28	1.296	1.316	1.292	1.292	1.209	477,779
2022-03-25	1.290	1.302	1.265	1.275	1.193	761,791
2022-03-24	1.270	1.315	1.259	1.280	1.198	598,862
2022-03-23	1.331	1.350	1.260	1.270	1.189	1,066,571
2022-03-22	1.311	1.326	1.292	1.322	1.237	431,629
2022-03-21	1.315	1.316	1.282	1.292	1.209	309,559
2022-03-18	1.330	1.330	1.291	1.315	1.231	322,433
2022-03-17	1.368	1.368	1.291	1.314	1.230	1,180,137
2022-03-16	1.368	1.370	1.300	1.328	1.243	1,033,859
2022-03-15	1.310	1.353	1.264	1.315	1.231	949,678
2022-03-14	1.390	1.400	1.329	1.340	1.254	868,253
2022-03-11	1.410	1.444	1.367	1.381	1.292	2,336,386
2022-03-10	1.310	1.408	1.300	1.400	1.310	2,125,482
2022-03-09	1.415	1.446	1.284	1.338	1.252	3,857,891
2022-03-08	1.186	1.410	1.184	1.371	1.283	5,254,077
2022-03-07	1.100	1.200	1.024	1.182	1.106	1,871,622
2022-03-04	1.100	1.138	1.047	1.108	1.037	843,609
2022-03-03	1.209	1.210	1.100	1.130	1.058	1,356,125
2022-03-02	1.204	1.245	1.170	1.182	1.106	1,624,026
2022-03-01	1.378	1.378	1.201	1.253	1.173	2,806,519
2022-02-28	1.142	1.300	1.130	1.300	1.217	2,959,426
2022-02-25	1.124	1.152	1.064	1.129	1.057	2,092,701
2022-02-24	1.001	1.082	0.926	1.063	0.995	2,832,369
2022-02-23	1.028	1.070	1.020	1.020	0.955	1,318,854
2022-02-22	1.036	1.070	1.008	1.028	0.962	1,728,499
2022-02-21	1.170	1.170	1.051	1.062	0.994	1,776,765
2022-02-18	1.160	1.186	1.111	1.120	1.048	1,708,360
2022-02-17	1.222	1.250	1.160	1.165	1.090	897,429
2022-02-16	1.255	1.255	1.220	1.220	1.142	280,164
2022-02-15	1.210	1.242	1.210	1.239	1.160	160,129
2022-02-14	1.232	1.237	1.203	1.217	1.139	511,942
2022-02-11	1.258	1.266	1.238	1.256	1.175	284,319

← NewerPage 20 of 22 · 1,284 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.