Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1.410 | 1.410 | 1.386 | 1.388 | 1.351 | 216,885 |
| 2025-08-14 | 1.410 | 1.410 | 1.390 | 1.390 | 1.353 | 304,353 |
| 2025-08-13 | 1.400 | 1.412 | 1.390 | 1.412 | 1.374 | 276,110 |
| 2025-08-12 | 1.388 | 1.412 | 1.388 | 1.398 | 1.361 | 261,401 |
| 2025-08-11 | 1.420 | 1.420 | 1.386 | 1.396 | 1.359 | 513,483 |
| 2025-08-08 | 1.420 | 1.434 | 1.416 | 1.416 | 1.378 | 266,348 |
| 2025-08-07 | 1.450 | 1.450 | 1.420 | 1.422 | 1.384 | 333,911 |
| 2025-08-06 | 1.430 | 1.454 | 1.416 | 1.436 | 1.398 | 238,623 |
| 2025-08-05 | 1.444 | 1.444 | 1.418 | 1.434 | 1.396 | 281,135 |
| 2025-08-04 | 1.434 | 1.438 | 1.420 | 1.424 | 1.386 | 260,844 |
| 2025-08-01 | 1.440 | 1.446 | 1.420 | 1.420 | 1.382 | 455,448 |
| 2025-07-31 | 1.450 | 1.458 | 1.440 | 1.446 | 1.407 | 389,050 |
| 2025-07-30 | 1.448 | 1.474 | 1.442 | 1.448 | 1.409 | 351,954 |
| 2025-07-29 | 1.490 | 1.500 | 1.442 | 1.452 | 1.413 | 607,887 |
| 2025-07-28 | 1.522 | 1.526 | 1.492 | 1.492 | 1.452 | 319,850 |
| 2025-07-25 | 1.512 | 1.512 | 1.494 | 1.510 | 1.470 | 132,314 |
| 2025-07-24 | 1.506 | 1.520 | 1.498 | 1.510 | 1.470 | 241,920 |
| 2025-07-23 | 1.504 | 1.520 | 1.494 | 1.500 | 1.460 | 151,188 |
| 2025-07-22 | 1.496 | 1.520 | 1.496 | 1.506 | 1.466 | 180,566 |
| 2025-07-21 | 1.508 | 1.516 | 1.494 | 1.502 | 1.462 | 161,289 |
| 2025-07-18 | 1.510 | 1.518 | 1.500 | 1.510 | 1.470 | 121,550 |
| 2025-07-17 | 1.500 | 1.514 | 1.500 | 1.502 | 1.462 | 173,684 |
| 2025-07-16 | 1.492 | 1.508 | 1.492 | 1.498 | 1.458 | 100,206 |
| 2025-07-15 | 1.508 | 1.508 | 1.490 | 1.490 | 1.450 | 186,857 |
| 2025-07-14 | 1.510 | 1.510 | 1.482 | 1.502 | 1.462 | 381,110 |
| 2025-07-11 | 1.500 | 1.526 | 1.500 | 1.512 | 1.472 | 147,071 |
| 2025-07-10 | 1.542 | 1.542 | 1.500 | 1.500 | 1.460 | 286,505 |
| 2025-07-09 | 1.560 | 1.568 | 1.546 | 1.560 | 1.486 | 204,280 |
| 2025-07-08 | 1.578 | 1.578 | 1.542 | 1.542 | 1.469 | 415,217 |
| 2025-07-07 | 1.576 | 1.584 | 1.556 | 1.572 | 1.497 | 230,300 |
| 2025-07-04 | 1.574 | 1.578 | 1.550 | 1.570 | 1.496 | 145,291 |
| 2025-07-03 | 1.554 | 1.574 | 1.544 | 1.566 | 1.492 | 241,278 |
| 2025-07-02 | 1.528 | 1.572 | 1.526 | 1.556 | 1.482 | 374,305 |
| 2025-07-01 | 1.530 | 1.540 | 1.520 | 1.520 | 1.448 | 245,239 |
| 2025-06-30 | 1.550 | 1.550 | 1.526 | 1.532 | 1.459 | 256,121 |
| 2025-06-27 | 1.530 | 1.550 | 1.522 | 1.542 | 1.469 | 288,114 |
| 2025-06-26 | 1.504 | 1.530 | 1.504 | 1.524 | 1.452 | 137,413 |
| 2025-06-25 | 1.520 | 1.536 | 1.504 | 1.506 | 1.435 | 309,656 |
| 2025-06-24 | 1.500 | 1.518 | 1.496 | 1.508 | 1.436 | 234,730 |
| 2025-06-23 | 1.494 | 1.498 | 1.472 | 1.488 | 1.417 | 341,697 |
| 2025-06-20 | 1.512 | 1.524 | 1.500 | 1.520 | 1.448 | 205,765 |
| 2025-06-19 | 1.502 | 1.518 | 1.490 | 1.502 | 1.431 | 338,127 |
| 2025-06-18 | 1.520 | 1.524 | 1.502 | 1.504 | 1.433 | 165,324 |
| 2025-06-17 | 1.532 | 1.542 | 1.514 | 1.520 | 1.448 | 221,017 |
| 2025-06-16 | 1.550 | 1.558 | 1.538 | 1.550 | 1.476 | 219,064 |
| 2025-06-13 | 1.576 | 1.576 | 1.538 | 1.552 | 1.478 | 298,683 |
| 2025-06-12 | 1.586 | 1.608 | 1.576 | 1.590 | 1.515 | 368,712 |
| 2025-06-11 | 1.620 | 1.624 | 1.590 | 1.600 | 1.524 | 288,181 |
| 2025-06-10 | 1.646 | 1.648 | 1.608 | 1.608 | 1.532 | 287,076 |
| 2025-06-09 | 1.660 | 1.700 | 1.624 | 1.634 | 1.556 | 494,499 |
| 2025-06-06 | 1.696 | 1.696 | 1.656 | 1.670 | 1.591 | 288,831 |
| 2025-06-05 | 1.740 | 1.750 | 1.682 | 1.684 | 1.604 | 687,358 |
| 2025-06-04 | 1.646 | 1.746 | 1.636 | 1.728 | 1.646 | 1,418,001 |
| 2025-06-03 | 1.616 | 1.668 | 1.592 | 1.626 | 1.549 | 550,046 |
| 2025-06-02 | 1.622 | 1.650 | 1.596 | 1.598 | 1.522 | 363,731 |
| 2025-05-30 | 1.580 | 1.630 | 1.572 | 1.622 | 1.545 | 975,692 |
| 2025-05-29 | 1.568 | 1.590 | 1.550 | 1.562 | 1.488 | 277,853 |
| 2025-05-28 | 1.552 | 1.566 | 1.530 | 1.556 | 1.482 | 355,504 |
| 2025-05-27 | 1.538 | 1.558 | 1.538 | 1.552 | 1.478 | 136,860 |
| 2025-05-26 | 1.520 | 1.556 | 1.520 | 1.550 | 1.476 | 83,750 |
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.