Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.442 | 1.446 | 1.426 | 1.444 | 1.406 | 200,586 |
| 2026-04-29 | 1.500 | 1.500 | 1.438 | 1.440 | 1.402 | 236,623 |
| 2026-04-28 | 1.490 | 1.518 | 1.466 | 1.476 | 1.437 | 272,586 |
| 2026-04-27 | 1.476 | 1.518 | 1.468 | 1.492 | 1.452 | 470,081 |
| 2026-04-24 | 1.458 | 1.480 | 1.450 | 1.478 | 1.439 | 361,616 |
| 2026-04-23 | 1.432 | 1.458 | 1.420 | 1.456 | 1.417 | 363,363 |
| 2026-04-22 | 1.408 | 1.442 | 1.408 | 1.420 | 1.382 | 160,118 |
| 2026-04-21 | 1.400 | 1.426 | 1.400 | 1.422 | 1.384 | 155,034 |
| 2026-04-20 | 1.434 | 1.434 | 1.402 | 1.404 | 1.367 | 192,047 |
| 2026-04-17 | 1.444 | 1.446 | 1.404 | 1.424 | 1.386 | 324,606 |
| 2026-04-16 | 1.430 | 1.466 | 1.426 | 1.426 | 1.388 | 639,957 |
| 2026-04-15 | 1.410 | 1.424 | 1.402 | 1.404 | 1.367 | 303,128 |
| 2026-04-14 | 1.460 | 1.460 | 1.392 | 1.400 | 1.363 | 480,995 |
| 2026-04-13 | 1.448 | 1.464 | 1.438 | 1.438 | 1.400 | 311,621 |
| 2026-04-10 | 1.434 | 1.468 | 1.430 | 1.450 | 1.411 | 556,092 |
| 2026-04-09 | 1.452 | 1.470 | 1.426 | 1.426 | 1.388 | 335,027 |
| 2026-04-08 | 1.500 | 1.500 | 1.440 | 1.460 | 1.421 | 802,186 |
| 2026-04-07 | 1.478 | 1.516 | 1.450 | 1.450 | 1.411 | 1,165,630 |
| 2026-04-02 | 1.438 | 1.470 | 1.394 | 1.446 | 1.407 | 441,604 |
| 2026-04-01 | 1.470 | 1.496 | 1.452 | 1.452 | 1.413 | 793,208 |
| 2026-03-31 | 1.408 | 1.460 | 1.392 | 1.444 | 1.406 | 885,139 |
| 2026-03-30 | 1.370 | 1.420 | 1.340 | 1.400 | 1.363 | 997,051 |
| 2026-03-27 | 1.332 | 1.350 | 1.324 | 1.326 | 1.291 | 197,924 |
| 2026-03-26 | 1.336 | 1.350 | 1.332 | 1.332 | 1.296 | 150,081 |
| 2026-03-25 | 1.322 | 1.348 | 1.322 | 1.348 | 1.312 | 289,825 |
| 2026-03-24 | 1.314 | 1.338 | 1.302 | 1.308 | 1.273 | 193,559 |
| 2026-03-23 | 1.240 | 1.370 | 1.240 | 1.312 | 1.277 | 486,943 |
| 2026-03-20 | 1.280 | 1.306 | 1.252 | 1.280 | 1.246 | 281,114 |
| 2026-03-19 | 1.304 | 1.304 | 1.286 | 1.286 | 1.252 | 167,048 |
| 2026-03-18 | 1.310 | 1.314 | 1.290 | 1.290 | 1.256 | 253,269 |
| 2026-03-17 | 1.272 | 1.310 | 1.272 | 1.280 | 1.246 | 268,355 |
| 2026-03-16 | 1.250 | 1.296 | 1.250 | 1.282 | 1.248 | 413,966 |
| 2026-03-13 | 1.274 | 1.274 | 1.238 | 1.256 | 1.223 | 148,114 |
| 2026-03-12 | 1.260 | 1.276 | 1.240 | 1.252 | 1.219 | 221,277 |
| 2026-03-11 | 1.264 | 1.284 | 1.252 | 1.260 | 1.226 | 462,998 |
| 2026-03-10 | 1.242 | 1.270 | 1.238 | 1.254 | 1.221 | 437,096 |
| 2026-03-09 | 1.224 | 1.240 | 1.210 | 1.224 | 1.191 | 605,171 |
| 2026-03-06 | 1.244 | 1.274 | 1.220 | 1.238 | 1.205 | 497,111 |
| 2026-03-05 | 1.250 | 1.278 | 1.238 | 1.240 | 1.207 | 421,533 |
| 2026-03-04 | 1.214 | 1.280 | 1.196 | 1.228 | 1.195 | 666,506 |
| 2026-03-03 | 1.306 | 1.306 | 1.220 | 1.220 | 1.187 | 699,408 |
| 2026-03-02 | 1.290 | 1.332 | 1.282 | 1.282 | 1.248 | 557,444 |
| 2026-02-27 | 1.332 | 1.376 | 1.314 | 1.358 | 1.322 | 872,478 |
| 2026-02-26 | 1.300 | 1.316 | 1.290 | 1.294 | 1.260 | 153,528 |
| 2026-02-25 | 1.310 | 1.316 | 1.290 | 1.302 | 1.267 | 150,306 |
| 2026-02-24 | 1.300 | 1.320 | 1.292 | 1.296 | 1.261 | 211,501 |
| 2026-02-23 | 1.300 | 1.316 | 1.290 | 1.292 | 1.258 | 196,003 |
| 2026-02-20 | 1.310 | 1.310 | 1.284 | 1.294 | 1.260 | 331,685 |
| 2026-02-19 | 1.310 | 1.322 | 1.290 | 1.302 | 1.267 | 297,632 |
| 2026-02-18 | 1.306 | 1.312 | 1.292 | 1.300 | 1.265 | 250,391 |
| 2026-02-17 | 1.308 | 1.308 | 1.288 | 1.298 | 1.263 | 95,892 |
| 2026-02-16 | 1.292 | 1.322 | 1.276 | 1.294 | 1.260 | 267,510 |
| 2026-02-13 | 1.292 | 1.298 | 1.270 | 1.290 | 1.256 | 122,594 |
| 2026-02-12 | 1.292 | 1.300 | 1.272 | 1.284 | 1.250 | 313,548 |
| 2026-02-11 | 1.300 | 1.312 | 1.270 | 1.288 | 1.254 | 477,773 |
| 2026-02-10 | 1.300 | 1.316 | 1.292 | 1.294 | 1.260 | 210,584 |
| 2026-02-09 | 1.308 | 1.316 | 1.290 | 1.298 | 1.263 | 195,060 |
| 2026-02-06 | 1.300 | 1.308 | 1.292 | 1.294 | 1.260 | 94,551 |
| 2026-02-05 | 1.326 | 1.326 | 1.290 | 1.296 | 1.261 | 305,735 |
| 2026-02-04 | 1.330 | 1.330 | 1.312 | 1.320 | 1.285 | 55,653 |
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.