Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.540 | 1.558 | 1.526 | 1.534 | 1.461 | 275,714 |
| 2025-05-22 | 1.550 | 1.556 | 1.536 | 1.550 | 1.476 | 106,126 |
| 2025-05-21 | 1.550 | 1.558 | 1.530 | 1.552 | 1.478 | 193,538 |
| 2025-05-20 | 1.550 | 1.570 | 1.534 | 1.542 | 1.469 | 399,601 |
| 2025-05-19 | 1.534 | 1.548 | 1.520 | 1.546 | 1.473 | 212,859 |
| 2025-05-16 | 1.530 | 1.534 | 1.522 | 1.532 | 1.459 | 401,971 |
| 2025-05-15 | 1.506 | 1.538 | 1.486 | 1.530 | 1.457 | 409,956 |
| 2025-05-14 | 1.578 | 1.592 | 1.500 | 1.506 | 1.435 | 739,043 |
| 2025-05-13 | 1.526 | 1.586 | 1.526 | 1.570 | 1.496 | 475,694 |
| 2025-05-12 | 1.552 | 1.558 | 1.520 | 1.530 | 1.457 | 128,084 |
| 2025-05-09 | 1.562 | 1.562 | 1.544 | 1.552 | 1.478 | 234,340 |
| 2025-05-08 | 1.546 | 1.570 | 1.532 | 1.554 | 1.480 | 238,842 |
| 2025-05-07 | 1.534 | 1.550 | 1.504 | 1.544 | 1.471 | 663,217 |
| 2025-05-06 | 1.556 | 1.556 | 1.526 | 1.548 | 1.475 | 133,949 |
| 2025-05-05 | 1.542 | 1.562 | 1.532 | 1.540 | 1.467 | 349,480 |
| 2025-05-02 | 1.520 | 1.540 | 1.500 | 1.540 | 1.467 | 267,569 |
| 2025-04-30 | 1.524 | 1.524 | 1.490 | 1.512 | 1.440 | 158,053 |
| 2025-04-29 | 1.520 | 1.528 | 1.500 | 1.520 | 1.448 | 93,737 |
| 2025-04-28 | 1.512 | 1.520 | 1.490 | 1.518 | 1.446 | 116,355 |
| 2025-04-25 | 1.490 | 1.518 | 1.488 | 1.502 | 1.431 | 213,863 |
| 2025-04-24 | 1.480 | 1.494 | 1.472 | 1.488 | 1.417 | 115,389 |
| 2025-04-23 | 1.498 | 1.500 | 1.478 | 1.488 | 1.417 | 99,919 |
| 2025-04-22 | 1.458 | 1.500 | 1.450 | 1.490 | 1.419 | 220,094 |
| 2025-04-17 | 1.478 | 1.480 | 1.450 | 1.474 | 1.404 | 193,009 |
| 2025-04-16 | 1.476 | 1.508 | 1.470 | 1.486 | 1.416 | 179,963 |
| 2025-04-15 | 1.470 | 1.496 | 1.466 | 1.478 | 1.408 | 238,311 |
| 2025-04-14 | 1.452 | 1.488 | 1.446 | 1.466 | 1.396 | 155,499 |
| 2025-04-11 | 1.438 | 1.438 | 1.420 | 1.434 | 1.366 | 90,178 |
| 2025-04-10 | 1.492 | 1.492 | 1.410 | 1.424 | 1.356 | 3,082,048 |
| 2025-04-09 | 1.400 | 1.402 | 1.362 | 1.384 | 1.318 | 426,182 |
| 2025-04-08 | 1.420 | 1.448 | 1.398 | 1.422 | 1.355 | 394,814 |
| 2025-04-07 | 1.360 | 1.434 | 1.300 | 1.400 | 1.334 | 683,362 |
| 2025-04-04 | 1.502 | 1.520 | 1.410 | 1.430 | 1.362 | 415,170 |
| 2025-04-03 | 1.474 | 1.504 | 1.448 | 1.496 | 1.425 | 259,755 |
| 2025-04-02 | 1.456 | 1.480 | 1.432 | 1.462 | 1.393 | 336,034 |
| 2025-04-01 | 1.482 | 1.500 | 1.460 | 1.466 | 1.396 | 158,745 |
| 2025-03-31 | 1.510 | 1.512 | 1.480 | 1.486 | 1.416 | 344,434 |
| 2025-03-28 | 1.506 | 1.522 | 1.500 | 1.514 | 1.442 | 232,053 |
| 2025-03-27 | 1.526 | 1.528 | 1.506 | 1.520 | 1.448 | 130,207 |
| 2025-03-26 | 1.544 | 1.548 | 1.516 | 1.516 | 1.444 | 120,760 |
| 2025-03-25 | 1.548 | 1.570 | 1.522 | 1.536 | 1.463 | 237,747 |
| 2025-03-24 | 1.500 | 1.580 | 1.494 | 1.540 | 1.467 | 566,153 |
| 2025-03-21 | 1.570 | 1.570 | 1.516 | 1.532 | 1.459 | 200,611 |
| 2025-03-20 | 1.572 | 1.580 | 1.538 | 1.558 | 1.484 | 158,732 |
| 2025-03-19 | 1.550 | 1.568 | 1.518 | 1.560 | 1.486 | 354,264 |
| 2025-03-18 | 1.496 | 1.544 | 1.494 | 1.544 | 1.471 | 461,280 |
| 2025-03-17 | 1.490 | 1.498 | 1.460 | 1.484 | 1.414 | 413,379 |
| 2025-03-14 | 1.446 | 1.450 | 1.422 | 1.450 | 1.381 | 201,201 |
| 2025-03-13 | 1.430 | 1.444 | 1.410 | 1.430 | 1.362 | 262,265 |
| 2025-03-12 | 1.454 | 1.464 | 1.410 | 1.428 | 1.360 | 310,267 |
| 2025-03-11 | 1.484 | 1.484 | 1.430 | 1.440 | 1.372 | 345,721 |
| 2025-03-10 | 1.534 | 1.534 | 1.458 | 1.472 | 1.402 | 331,823 |
| 2025-03-07 | 1.480 | 1.502 | 1.480 | 1.494 | 1.423 | 282,574 |
| 2025-03-06 | 1.534 | 1.534 | 1.490 | 1.490 | 1.419 | 198,464 |
| 2025-03-05 | 1.520 | 1.542 | 1.514 | 1.514 | 1.442 | 283,410 |
| 2025-03-04 | 1.570 | 1.570 | 1.510 | 1.514 | 1.442 | 293,819 |
| 2025-03-03 | 1.566 | 1.574 | 1.530 | 1.564 | 1.490 | 390,254 |
| 2025-02-28 | 1.600 | 1.632 | 1.560 | 1.570 | 1.496 | 596,984 |
| 2025-02-27 | 1.596 | 1.602 | 1.570 | 1.578 | 1.503 | 160,512 |
| 2025-02-26 | 1.562 | 1.620 | 1.550 | 1.594 | 1.518 | 128,251 |
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.