Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 1.330 | 1.330 | 1.312 | 1.320 | 1.285 | 55,653 |
| 2026-02-03 | 1.310 | 1.330 | 1.310 | 1.322 | 1.287 | 166,053 |
| 2026-02-02 | 1.304 | 1.326 | 1.300 | 1.316 | 1.281 | 134,090 |
| 2026-01-30 | 1.314 | 1.318 | 1.302 | 1.316 | 1.281 | 136,736 |
| 2026-01-29 | 1.326 | 1.326 | 1.302 | 1.304 | 1.269 | 102,595 |
| 2026-01-28 | 1.318 | 1.338 | 1.308 | 1.322 | 1.287 | 180,300 |
| 2026-01-27 | 1.324 | 1.336 | 1.316 | 1.324 | 1.289 | 142,657 |
| 2026-01-26 | 1.354 | 1.354 | 1.330 | 1.330 | 1.295 | 84,355 |
| 2026-01-23 | 1.340 | 1.356 | 1.326 | 1.348 | 1.312 | 177,557 |
| 2026-01-22 | 1.330 | 1.340 | 1.314 | 1.334 | 1.298 | 280,888 |
| 2026-01-21 | 1.296 | 1.312 | 1.294 | 1.310 | 1.275 | 171,363 |
| 2026-01-20 | 1.324 | 1.326 | 1.286 | 1.304 | 1.269 | 484,691 |
| 2026-01-19 | 1.344 | 1.346 | 1.326 | 1.326 | 1.291 | 246,317 |
| 2026-01-16 | 1.362 | 1.362 | 1.336 | 1.354 | 1.318 | 223,982 |
| 2026-01-15 | 1.350 | 1.362 | 1.344 | 1.358 | 1.322 | 241,889 |
| 2026-01-14 | 1.340 | 1.350 | 1.332 | 1.344 | 1.308 | 250,277 |
| 2026-01-13 | 1.342 | 1.350 | 1.332 | 1.346 | 1.310 | 195,691 |
| 2026-01-12 | 1.320 | 1.354 | 1.320 | 1.340 | 1.304 | 472,366 |
| 2026-01-09 | 1.382 | 1.382 | 1.342 | 1.342 | 1.306 | 308,403 |
| 2026-01-08 | 1.386 | 1.390 | 1.368 | 1.370 | 1.333 | 354,862 |
| 2026-01-07 | 1.382 | 1.398 | 1.372 | 1.376 | 1.339 | 312,653 |
| 2026-01-06 | 1.388 | 1.400 | 1.376 | 1.388 | 1.351 | 409,501 |
| 2026-01-05 | 1.394 | 1.398 | 1.362 | 1.384 | 1.347 | 639,328 |
| 2026-01-02 | 1.378 | 1.416 | 1.370 | 1.392 | 1.355 | 1,096,247 |
| 2025-12-31 | 1.308 | 1.378 | 1.308 | 1.378 | 1.341 | 952,367 |
| 2025-12-30 | 1.320 | 1.324 | 1.300 | 1.322 | 1.287 | 656,176 |
| 2025-12-29 | 1.282 | 1.318 | 1.280 | 1.308 | 1.273 | 860,627 |
| 2025-12-24 | 1.280 | 1.298 | 1.278 | 1.288 | 1.254 | 260,065 |
| 2025-12-23 | 1.280 | 1.288 | 1.264 | 1.280 | 1.246 | 374,819 |
| 2025-12-22 | 1.296 | 1.298 | 1.272 | 1.288 | 1.254 | 231,996 |
| 2025-12-19 | 1.282 | 1.298 | 1.272 | 1.294 | 1.260 | 315,610 |
| 2025-12-18 | 1.260 | 1.288 | 1.260 | 1.274 | 1.240 | 333,200 |
| 2025-12-17 | 1.280 | 1.298 | 1.258 | 1.268 | 1.234 | 388,900 |
| 2025-12-16 | 1.290 | 1.300 | 1.282 | 1.282 | 1.248 | 166,404 |
| 2025-12-15 | 1.310 | 1.322 | 1.282 | 1.300 | 1.265 | 411,429 |
| 2025-12-12 | 1.304 | 1.318 | 1.300 | 1.300 | 1.265 | 269,417 |
| 2025-12-11 | 1.304 | 1.314 | 1.300 | 1.300 | 1.265 | 194,143 |
| 2025-12-10 | 1.338 | 1.346 | 1.304 | 1.304 | 1.269 | 343,958 |
| 2025-12-09 | 1.310 | 1.356 | 1.310 | 1.328 | 1.293 | 612,788 |
| 2025-12-08 | 1.306 | 1.324 | 1.306 | 1.308 | 1.273 | 139,862 |
| 2025-12-05 | 1.336 | 1.336 | 1.306 | 1.312 | 1.277 | 226,877 |
| 2025-12-04 | 1.316 | 1.334 | 1.316 | 1.334 | 1.298 | 120,323 |
| 2025-12-03 | 1.330 | 1.346 | 1.316 | 1.318 | 1.283 | 313,385 |
| 2025-12-02 | 1.336 | 1.346 | 1.322 | 1.332 | 1.296 | 222,596 |
| 2025-12-01 | 1.374 | 1.380 | 1.340 | 1.340 | 1.304 | 258,610 |
| 2025-11-28 | 1.350 | 1.364 | 1.340 | 1.362 | 1.326 | 441,380 |
| 2025-11-27 | 1.330 | 1.348 | 1.330 | 1.344 | 1.308 | 248,372 |
| 2025-11-26 | 1.322 | 1.344 | 1.302 | 1.316 | 1.281 | 396,260 |
| 2025-11-25 | 1.330 | 1.330 | 1.298 | 1.328 | 1.293 | 356,175 |
| 2025-11-24 | 1.320 | 1.326 | 1.300 | 1.320 | 1.285 | 389,471 |
| 2025-11-21 | 1.350 | 1.360 | 1.312 | 1.316 | 1.281 | 574,216 |
| 2025-11-20 | 1.250 | 1.386 | 1.250 | 1.356 | 1.320 | 1,936,092 |
| 2025-11-19 | 1.276 | 1.280 | 1.242 | 1.248 | 1.215 | 610,641 |
| 2025-11-18 | 1.286 | 1.300 | 1.272 | 1.284 | 1.250 | 441,497 |
| 2025-11-17 | 1.282 | 1.334 | 1.280 | 1.292 | 1.258 | 651,983 |
| 2025-11-14 | 1.320 | 1.320 | 1.272 | 1.294 | 1.260 | 522,946 |
| 2025-11-13 | 1.348 | 1.348 | 1.320 | 1.320 | 1.285 | 128,683 |
| 2025-11-12 | 1.324 | 1.342 | 1.324 | 1.342 | 1.306 | 159,114 |
| 2025-11-11 | 1.324 | 1.330 | 1.314 | 1.324 | 1.289 | 176,260 |
| 2025-11-10 | 1.310 | 1.330 | 1.310 | 1.322 | 1.287 | 167,237 |
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.