Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.686 | 1.686 | 1.664 | 1.676 | 1.596 | 70,243 |
| 2024-11-27 | 1.642 | 1.670 | 1.642 | 1.662 | 1.583 | 88,316 |
| 2024-11-26 | 1.656 | 1.666 | 1.640 | 1.662 | 1.583 | 99,212 |
| 2024-11-25 | 1.630 | 1.688 | 1.630 | 1.684 | 1.604 | 392,999 |
| 2024-11-22 | 1.618 | 1.650 | 1.572 | 1.642 | 1.564 | 331,040 |
| 2024-11-21 | 1.666 | 1.666 | 1.606 | 1.618 | 1.541 | 158,134 |
| 2024-11-20 | 1.644 | 1.700 | 1.644 | 1.658 | 1.579 | 193,040 |
| 2024-11-19 | 1.700 | 1.700 | 1.644 | 1.654 | 1.576 | 106,525 |
| 2024-11-18 | 1.730 | 1.736 | 1.666 | 1.674 | 1.595 | 238,542 |
| 2024-11-15 | 1.660 | 1.680 | 1.626 | 1.680 | 1.600 | 241,202 |
| 2024-11-14 | 1.696 | 1.696 | 1.620 | 1.648 | 1.570 | 395,551 |
| 2024-11-13 | 1.704 | 1.710 | 1.654 | 1.684 | 1.604 | 402,807 |
| 2024-11-12 | 1.670 | 1.670 | 1.620 | 1.626 | 1.549 | 177,066 |
| 2024-11-11 | 1.686 | 1.698 | 1.664 | 1.664 | 1.585 | 170,884 |
| 2024-11-08 | 1.662 | 1.684 | 1.656 | 1.674 | 1.595 | 88,696 |
| 2024-11-07 | 1.650 | 1.674 | 1.650 | 1.660 | 1.581 | 195,816 |
| 2024-11-06 | 1.746 | 1.746 | 1.654 | 1.662 | 1.583 | 434,257 |
| 2024-11-05 | 1.740 | 1.746 | 1.720 | 1.724 | 1.642 | 76,218 |
| 2024-11-04 | 1.730 | 1.748 | 1.724 | 1.724 | 1.642 | 110,280 |
| 2024-11-01 | 1.790 | 1.790 | 1.734 | 1.738 | 1.656 | 175,731 |
| 2024-10-31 | 1.800 | 1.800 | 1.746 | 1.756 | 1.673 | 220,207 |
| 2024-10-30 | 1.784 | 1.804 | 1.762 | 1.770 | 1.686 | 170,038 |
| 2024-10-29 | 1.786 | 1.818 | 1.760 | 1.800 | 1.715 | 217,363 |
| 2024-10-28 | 1.784 | 1.792 | 1.762 | 1.766 | 1.682 | 157,683 |
| 2024-10-25 | 1.784 | 1.798 | 1.766 | 1.776 | 1.692 | 175,176 |
| 2024-10-24 | 1.800 | 1.802 | 1.782 | 1.784 | 1.699 | 103,223 |
| 2024-10-23 | 1.810 | 1.828 | 1.800 | 1.800 | 1.715 | 139,616 |
| 2024-10-22 | 1.840 | 1.840 | 1.812 | 1.824 | 1.737 | 125,788 |
| 2024-10-21 | 1.830 | 1.836 | 1.814 | 1.826 | 1.739 | 114,936 |
| 2024-10-18 | 1.822 | 1.838 | 1.814 | 1.834 | 1.747 | 142,009 |
| 2024-10-17 | 1.820 | 1.850 | 1.814 | 1.828 | 1.741 | 164,637 |
| 2024-10-16 | 1.822 | 1.840 | 1.806 | 1.822 | 1.736 | 97,155 |
| 2024-10-15 | 1.826 | 1.842 | 1.822 | 1.828 | 1.741 | 84,413 |
| 2024-10-14 | 1.830 | 1.856 | 1.830 | 1.840 | 1.753 | 41,561 |
| 2024-10-11 | 1.830 | 1.862 | 1.830 | 1.850 | 1.762 | 159,687 |
| 2024-10-10 | 1.842 | 1.848 | 1.830 | 1.848 | 1.760 | 194,039 |
| 2024-10-09 | 1.874 | 1.874 | 1.846 | 1.860 | 1.772 | 223,756 |
| 2024-10-08 | 1.886 | 1.910 | 1.860 | 1.874 | 1.785 | 228,212 |
| 2024-10-07 | 1.924 | 1.932 | 1.854 | 1.910 | 1.819 | 266,247 |
| 2024-10-04 | 1.908 | 1.920 | 1.892 | 1.920 | 1.829 | 234,162 |
| 2024-10-03 | 1.880 | 1.916 | 1.860 | 1.892 | 1.802 | 268,919 |
| 2024-10-02 | 1.934 | 1.960 | 1.880 | 1.900 | 1.778 | 492,604 |
| 2024-10-01 | 1.874 | 1.920 | 1.848 | 1.920 | 1.797 | 637,894 |
| 2024-09-30 | 1.792 | 1.876 | 1.792 | 1.860 | 1.741 | 700,837 |
| 2024-09-27 | 1.760 | 1.810 | 1.714 | 1.742 | 1.630 | 361,933 |
| 2024-09-26 | 1.754 | 1.796 | 1.736 | 1.786 | 1.671 | 544,060 |
| 2024-09-25 | 1.788 | 1.800 | 1.774 | 1.776 | 1.662 | 146,550 |
| 2024-09-24 | 1.788 | 1.800 | 1.776 | 1.790 | 1.675 | 95,274 |
| 2024-09-23 | 1.802 | 1.818 | 1.780 | 1.794 | 1.679 | 97,431 |
| 2024-09-20 | 1.820 | 1.820 | 1.796 | 1.804 | 1.688 | 233,822 |
| 2024-09-19 | 1.802 | 1.846 | 1.794 | 1.808 | 1.692 | 232,967 |
| 2024-09-18 | 1.848 | 1.848 | 1.800 | 1.810 | 1.694 | 189,741 |
| 2024-09-17 | 1.810 | 1.842 | 1.800 | 1.830 | 1.713 | 136,126 |
| 2024-09-16 | 1.836 | 1.860 | 1.814 | 1.830 | 1.713 | 178,399 |
| 2024-09-13 | 1.880 | 1.880 | 1.832 | 1.850 | 1.731 | 60,960 |
| 2024-09-12 | 1.878 | 1.878 | 1.834 | 1.846 | 1.728 | 95,124 |
| 2024-09-11 | 1.866 | 1.880 | 1.836 | 1.852 | 1.733 | 110,117 |
| 2024-09-10 | 1.880 | 1.880 | 1.834 | 1.852 | 1.733 | 76,491 |
| 2024-09-09 | 1.848 | 1.874 | 1.832 | 1.866 | 1.746 | 99,844 |
| 2024-09-06 | 1.860 | 1.860 | 1.822 | 1.832 | 1.715 | 196,793 |
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.