Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.620 | 1.634 | 1.580 | 1.586 | 1.511 | 328,334 |
| 2025-02-24 | 1.614 | 1.628 | 1.600 | 1.610 | 1.534 | 288,699 |
| 2025-02-21 | 1.572 | 1.608 | 1.554 | 1.604 | 1.528 | 355,873 |
| 2025-02-20 | 1.562 | 1.600 | 1.562 | 1.570 | 1.496 | 260,830 |
| 2025-02-19 | 1.574 | 1.580 | 1.540 | 1.550 | 1.476 | 276,359 |
| 2025-02-18 | 1.570 | 1.604 | 1.546 | 1.546 | 1.473 | 377,436 |
| 2025-02-17 | 1.490 | 1.590 | 1.480 | 1.572 | 1.497 | 470,843 |
| 2025-02-14 | 1.510 | 1.510 | 1.484 | 1.484 | 1.414 | 243,123 |
| 2025-02-13 | 1.490 | 1.510 | 1.486 | 1.498 | 1.427 | 162,698 |
| 2025-02-12 | 1.480 | 1.508 | 1.480 | 1.494 | 1.423 | 234,565 |
| 2025-02-11 | 1.512 | 1.520 | 1.482 | 1.482 | 1.412 | 162,563 |
| 2025-02-10 | 1.510 | 1.520 | 1.490 | 1.506 | 1.435 | 104,143 |
| 2025-02-07 | 1.508 | 1.512 | 1.490 | 1.500 | 1.429 | 61,153 |
| 2025-02-06 | 1.498 | 1.520 | 1.498 | 1.502 | 1.431 | 132,841 |
| 2025-02-05 | 1.512 | 1.530 | 1.472 | 1.512 | 1.440 | 167,530 |
| 2025-02-04 | 1.492 | 1.522 | 1.486 | 1.520 | 1.448 | 80,986 |
| 2025-02-03 | 1.528 | 1.528 | 1.474 | 1.488 | 1.417 | 346,146 |
| 2025-01-31 | 1.512 | 1.538 | 1.500 | 1.526 | 1.454 | 205,797 |
| 2025-01-30 | 1.464 | 1.514 | 1.450 | 1.500 | 1.429 | 253,543 |
| 2025-01-29 | 1.452 | 1.468 | 1.448 | 1.456 | 1.387 | 223,432 |
| 2025-01-28 | 1.458 | 1.478 | 1.458 | 1.458 | 1.389 | 104,039 |
| 2025-01-27 | 1.474 | 1.490 | 1.458 | 1.468 | 1.398 | 272,496 |
| 2025-01-24 | 1.486 | 1.500 | 1.484 | 1.488 | 1.417 | 96,483 |
| 2025-01-23 | 1.502 | 1.512 | 1.482 | 1.496 | 1.425 | 167,755 |
| 2025-01-22 | 1.504 | 1.522 | 1.490 | 1.490 | 1.419 | 153,745 |
| 2025-01-21 | 1.520 | 1.526 | 1.506 | 1.514 | 1.442 | 52,619 |
| 2025-01-20 | 1.522 | 1.534 | 1.510 | 1.524 | 1.452 | 77,159 |
| 2025-01-17 | 1.508 | 1.542 | 1.508 | 1.528 | 1.456 | 221,742 |
| 2025-01-16 | 1.536 | 1.554 | 1.508 | 1.518 | 1.446 | 232,245 |
| 2025-01-15 | 1.486 | 1.538 | 1.480 | 1.536 | 1.463 | 318,119 |
| 2025-01-14 | 1.528 | 1.544 | 1.492 | 1.494 | 1.423 | 273,049 |
| 2025-01-13 | 1.564 | 1.564 | 1.530 | 1.536 | 1.463 | 278,170 |
| 2025-01-10 | 1.596 | 1.596 | 1.554 | 1.568 | 1.494 | 187,259 |
| 2025-01-09 | 1.596 | 1.596 | 1.572 | 1.586 | 1.511 | 88,763 |
| 2025-01-08 | 1.586 | 1.596 | 1.564 | 1.588 | 1.513 | 249,407 |
| 2025-01-07 | 1.608 | 1.636 | 1.580 | 1.586 | 1.511 | 171,280 |
| 2025-01-06 | 1.654 | 1.654 | 1.614 | 1.632 | 1.555 | 155,781 |
| 2025-01-03 | 1.646 | 1.652 | 1.630 | 1.632 | 1.555 | 186,425 |
| 2025-01-02 | 1.550 | 1.632 | 1.550 | 1.632 | 1.555 | 252,860 |
| 2024-12-31 | 1.552 | 1.588 | 1.534 | 1.550 | 1.476 | 326,472 |
| 2024-12-30 | 1.578 | 1.584 | 1.554 | 1.570 | 1.496 | 168,412 |
| 2024-12-27 | 1.556 | 1.600 | 1.556 | 1.590 | 1.515 | 222,548 |
| 2024-12-24 | 1.554 | 1.596 | 1.554 | 1.576 | 1.501 | 68,484 |
| 2024-12-23 | 1.568 | 1.570 | 1.544 | 1.558 | 1.484 | 185,419 |
| 2024-12-20 | 1.618 | 1.618 | 1.546 | 1.574 | 1.499 | 180,535 |
| 2024-12-19 | 1.598 | 1.602 | 1.560 | 1.602 | 1.526 | 237,736 |
| 2024-12-18 | 1.556 | 1.594 | 1.556 | 1.594 | 1.518 | 212,912 |
| 2024-12-17 | 1.582 | 1.612 | 1.540 | 1.566 | 1.492 | 448,361 |
| 2024-12-16 | 1.640 | 1.640 | 1.580 | 1.602 | 1.526 | 160,080 |
| 2024-12-13 | 1.612 | 1.630 | 1.606 | 1.606 | 1.530 | 112,718 |
| 2024-12-12 | 1.600 | 1.628 | 1.590 | 1.616 | 1.539 | 187,503 |
| 2024-12-11 | 1.612 | 1.636 | 1.600 | 1.610 | 1.534 | 198,573 |
| 2024-12-10 | 1.630 | 1.632 | 1.616 | 1.620 | 1.543 | 86,517 |
| 2024-12-09 | 1.626 | 1.636 | 1.618 | 1.630 | 1.553 | 80,642 |
| 2024-12-06 | 1.650 | 1.658 | 1.610 | 1.630 | 1.553 | 158,251 |
| 2024-12-05 | 1.648 | 1.658 | 1.638 | 1.644 | 1.566 | 77,841 |
| 2024-12-04 | 1.638 | 1.662 | 1.624 | 1.646 | 1.568 | 100,545 |
| 2024-12-03 | 1.644 | 1.648 | 1.624 | 1.642 | 1.564 | 90,381 |
| 2024-12-02 | 1.650 | 1.668 | 1.630 | 1.642 | 1.564 | 143,200 |
| 2024-11-29 | 1.674 | 1.684 | 1.646 | 1.662 | 1.583 | 124,323 |
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.