Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 1.316 | 1.326 | 1.304 | 1.306 | 1.271 | 280,702 |
| 2025-11-06 | 1.328 | 1.330 | 1.306 | 1.306 | 1.271 | 197,597 |
| 2025-11-05 | 1.342 | 1.352 | 1.322 | 1.328 | 1.293 | 265,972 |
| 2025-11-04 | 1.360 | 1.364 | 1.346 | 1.362 | 1.326 | 208,774 |
| 2025-11-03 | 1.390 | 1.390 | 1.360 | 1.370 | 1.333 | 261,057 |
| 2025-10-31 | 1.390 | 1.406 | 1.360 | 1.380 | 1.343 | 392,620 |
| 2025-10-30 | 1.390 | 1.396 | 1.374 | 1.396 | 1.359 | 207,898 |
| 2025-10-29 | 1.420 | 1.424 | 1.386 | 1.388 | 1.351 | 466,547 |
| 2025-10-28 | 1.402 | 1.430 | 1.400 | 1.416 | 1.378 | 446,852 |
| 2025-10-27 | 1.400 | 1.414 | 1.390 | 1.400 | 1.363 | 431,969 |
| 2025-10-24 | 1.410 | 1.410 | 1.376 | 1.396 | 1.359 | 323,162 |
| 2025-10-23 | 1.392 | 1.408 | 1.384 | 1.404 | 1.367 | 548,521 |
| 2025-10-22 | 1.394 | 1.400 | 1.362 | 1.382 | 1.345 | 430,545 |
| 2025-10-21 | 1.330 | 1.404 | 1.322 | 1.390 | 1.353 | 1,591,343 |
| 2025-10-20 | 1.320 | 1.326 | 1.308 | 1.326 | 1.291 | 226,698 |
| 2025-10-17 | 1.318 | 1.328 | 1.302 | 1.324 | 1.289 | 364,782 |
| 2025-10-16 | 1.312 | 1.318 | 1.298 | 1.318 | 1.283 | 270,039 |
| 2025-10-15 | 1.314 | 1.322 | 1.256 | 1.302 | 1.267 | 1,124,394 |
| 2025-10-14 | 1.330 | 1.340 | 1.312 | 1.314 | 1.279 | 350,272 |
| 2025-10-13 | 1.340 | 1.354 | 1.328 | 1.334 | 1.298 | 136,536 |
| 2025-10-10 | 1.364 | 1.370 | 1.336 | 1.336 | 1.300 | 398,544 |
| 2025-10-09 | 1.346 | 1.384 | 1.344 | 1.362 | 1.326 | 441,174 |
| 2025-10-08 | 1.360 | 1.370 | 1.342 | 1.342 | 1.306 | 249,140 |
| 2025-10-07 | 1.360 | 1.364 | 1.344 | 1.346 | 1.310 | 206,186 |
| 2025-10-06 | 1.334 | 1.366 | 1.334 | 1.354 | 1.318 | 264,307 |
| 2025-10-03 | 1.340 | 1.360 | 1.322 | 1.332 | 1.296 | 496,493 |
| 2025-10-02 | 1.330 | 1.350 | 1.330 | 1.348 | 1.312 | 307,943 |
| 2025-10-01 | 1.334 | 1.350 | 1.322 | 1.330 | 1.295 | 381,976 |
| 2025-09-30 | 1.334 | 1.360 | 1.300 | 1.334 | 1.298 | 696,107 |
| 2025-09-29 | 1.350 | 1.362 | 1.344 | 1.350 | 1.314 | 234,640 |
| 2025-09-26 | 1.360 | 1.372 | 1.350 | 1.350 | 1.314 | 254,639 |
| 2025-09-25 | 1.380 | 1.384 | 1.360 | 1.360 | 1.324 | 383,899 |
| 2025-09-24 | 1.394 | 1.394 | 1.376 | 1.382 | 1.345 | 185,795 |
| 2025-09-23 | 1.392 | 1.402 | 1.380 | 1.382 | 1.345 | 198,109 |
| 2025-09-22 | 1.384 | 1.408 | 1.382 | 1.392 | 1.355 | 179,259 |
| 2025-09-19 | 1.392 | 1.398 | 1.380 | 1.382 | 1.345 | 223,353 |
| 2025-09-18 | 1.408 | 1.408 | 1.382 | 1.384 | 1.347 | 198,499 |
| 2025-09-17 | 1.360 | 1.408 | 1.360 | 1.402 | 1.365 | 297,091 |
| 2025-09-16 | 1.372 | 1.380 | 1.364 | 1.372 | 1.335 | 269,387 |
| 2025-09-15 | 1.368 | 1.380 | 1.364 | 1.372 | 1.335 | 210,100 |
| 2025-09-12 | 1.366 | 1.382 | 1.362 | 1.364 | 1.328 | 226,345 |
| 2025-09-11 | 1.362 | 1.372 | 1.360 | 1.362 | 1.326 | 380,433 |
| 2025-09-10 | 1.366 | 1.380 | 1.364 | 1.370 | 1.333 | 386,042 |
| 2025-09-09 | 1.382 | 1.398 | 1.366 | 1.368 | 1.332 | 475,709 |
| 2025-09-08 | 1.380 | 1.394 | 1.380 | 1.386 | 1.349 | 218,277 |
| 2025-09-05 | 1.390 | 1.396 | 1.374 | 1.382 | 1.345 | 598,642 |
| 2025-09-04 | 1.390 | 1.410 | 1.390 | 1.394 | 1.357 | 358,630 |
| 2025-09-03 | 1.422 | 1.422 | 1.392 | 1.400 | 1.363 | 326,460 |
| 2025-09-02 | 1.420 | 1.420 | 1.400 | 1.406 | 1.369 | 222,668 |
| 2025-09-01 | 1.442 | 1.442 | 1.412 | 1.418 | 1.380 | 239,816 |
| 2025-08-29 | 1.430 | 1.462 | 1.430 | 1.430 | 1.392 | 432,019 |
| 2025-08-28 | 1.464 | 1.474 | 1.448 | 1.456 | 1.417 | 482,310 |
| 2025-08-27 | 1.426 | 1.508 | 1.412 | 1.460 | 1.421 | 1,856,915 |
| 2025-08-26 | 1.426 | 1.426 | 1.400 | 1.410 | 1.372 | 4,888,431 |
| 2025-08-25 | 1.430 | 1.430 | 1.402 | 1.424 | 1.386 | 316,881 |
| 2025-08-22 | 1.380 | 1.422 | 1.364 | 1.422 | 1.384 | 510,443 |
| 2025-08-21 | 1.418 | 1.418 | 1.366 | 1.372 | 1.335 | 779,424 |
| 2025-08-20 | 1.460 | 1.460 | 1.408 | 1.416 | 1.378 | 328,127 |
| 2025-08-19 | 1.438 | 1.454 | 1.428 | 1.454 | 1.415 | 353,921 |
| 2025-08-18 | 1.400 | 1.436 | 1.400 | 1.436 | 1.398 | 370,679 |
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.