Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	1.265	1.272	1.236	1.256	1.175	381,605
2022-02-09	1.268	1.280	1.245	1.253	1.173	490,340
2022-02-08	1.246	1.258	1.236	1.246	1.166	369,751
2022-02-07	1.246	1.246	1.225	1.236	1.157	289,191
2022-02-04	1.240	1.250	1.228	1.231	1.152	259,856
2022-02-03	1.288	1.288	1.250	1.250	1.170	331,268
2022-02-02	1.256	1.288	1.250	1.280	1.198	513,424
2022-02-01	1.243	1.271	1.225	1.250	1.170	369,635
2022-01-31	1.278	1.278	1.221	1.241	1.161	710,817
2022-01-28	1.282	1.282	1.250	1.257	1.176	437,853
2022-01-27	1.275	1.301	1.265	1.284	1.202	748,793
2022-01-26	1.287	1.307	1.267	1.307	1.223	413,020
2022-01-25	1.250	1.284	1.247	1.280	1.198	390,716
2022-01-24	1.250	1.270	1.235	1.244	1.164	556,041
2022-01-21	1.300	1.301	1.240	1.249	1.169	1,061,362
2022-01-20	1.315	1.334	1.300	1.308	1.224	287,907
2022-01-19	1.328	1.333	1.300	1.308	1.224	493,173
2022-01-18	1.354	1.354	1.310	1.326	1.241	622,894
2022-01-17	1.358	1.378	1.333	1.338	1.252	360,065
2022-01-14	1.340	1.376	1.330	1.367	1.279	579,899
2022-01-13	1.308	1.357	1.300	1.341	1.255	358,411
2022-01-12	1.340	1.340	1.310	1.310	1.226	336,974
2022-01-11	1.352	1.352	1.325	1.331	1.246	301,070
2022-01-10	1.340	1.374	1.325	1.334	1.248	436,648
2022-01-07	1.332	1.359	1.315	1.330	1.245	465,974
2022-01-06	1.353	1.353	1.314	1.338	1.252	448,150
2022-01-05	1.390	1.391	1.323	1.348	1.262	990,170
2022-01-04	1.335	1.400	1.335	1.370	1.282	1,448,819
2022-01-03	1.279	1.334	1.276	1.334	1.248	1,044,071
2021-12-30	1.242	1.269	1.220	1.260	1.179	1,805,972
2021-12-29	1.280	1.294	1.234	1.260	1.179	1,551,405
2021-12-28	1.316	1.335	1.288	1.297	1.214	1,334,128
2021-12-27	1.308	1.343	1.299	1.334	1.248	708,397
2021-12-23	1.274	1.303	1.256	1.296	1.213	1,674,098
2021-12-22	1.220	1.274	1.217	1.274	1.192	920,205
2021-12-21	1.216	1.234	1.204	1.223	1.145	586,292
2021-12-20	1.236	1.246	1.208	1.215	1.137	530,819
2021-12-17	1.240	1.255	1.211	1.244	1.164	662,245
2021-12-16	1.209	1.275	1.204	1.238	1.159	1,224,952
2021-12-15	1.230	1.240	1.190	1.193	1.117	819,895
2021-12-14	1.240	1.255	1.219	1.234	1.155	480,981
2021-12-13	1.218	1.243	1.215	1.219	1.141	486,528
2021-12-10	1.266	1.267	1.220	1.220	1.142	650,444
2021-12-09	1.248	1.269	1.232	1.265	1.184	442,781
2021-12-08	1.240	1.251	1.224	1.239	1.160	484,581
2021-12-07	1.330	1.330	1.224	1.234	1.155	953,460
2021-12-06	1.260	1.269	1.210	1.260	1.179	653,378
2021-12-03	1.264	1.276	1.213	1.224	1.146	737,481
2021-12-02	1.280	1.294	1.240	1.240	1.160	560,710
2021-12-01	1.313	1.318	1.279	1.308	1.224	496,847
2021-11-30	1.255	1.341	1.241	1.268	1.187	5,195,489
2021-11-29	1.253	1.289	1.253	1.260	1.179	536,691
2021-11-26	1.281	1.299	1.260	1.260	1.179	621,979
2021-11-25	1.300	1.339	1.292	1.324	1.239	521,053
2021-11-24	1.275	1.304	1.275	1.279	1.197	305,528
2021-11-23	1.300	1.310	1.275	1.287	1.204	478,810
2021-11-22	1.359	1.359	1.284	1.300	1.217	788,153
2021-11-19	1.340	1.359	1.323	1.330	1.245	511,847
2021-11-18	1.415	1.415	1.328	1.339	1.253	714,847
2021-11-17	1.434	1.434	1.371	1.380	1.292	1,029,365

← NewerPage 21 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.