Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.026 | 1.060 | 1.024 | 1.042 | 1.042 | 314,588 |
| 2026-10-15 | 1.044 | 1.044 | 1.010 | 1.018 | 1.018 | 397,512 |
| 2026-10-14 | 1.050 | 1.070 | 1.042 | 1.042 | 1.042 | 173,743 |
| 2026-10-13 | 1.068 | 1.078 | 1.050 | 1.052 | 1.052 | 286,592 |
| 2026-10-12 | 1.070 | 1.096 | 1.066 | 1.070 | 1.070 | 132,699 |
| 2026-10-09 | 1.070 | 1.098 | 1.070 | 1.090 | 1.090 | 68,686 |
| 2026-10-08 | 1.090 | 1.104 | 1.072 | 1.080 | 1.080 | 168,538 |
| 2026-10-07 | 1.098 | 1.106 | 1.084 | 1.090 | 1.090 | 164,818 |
| 2026-10-06 | 1.096 | 1.114 | 1.082 | 1.114 | 1.114 | 223,243 |
| 2026-10-05 | 1.092 | 1.092 | 1.066 | 1.082 | 1.082 | 339,691 |
| 2026-10-02 | 1.102 | 1.118 | 1.078 | 1.092 | 1.092 | 366,877 |
| 2026-10-01 | 1.140 | 1.140 | 1.102 | 1.102 | 1.102 | 212,390 |
| 2026-09-30 | 1.130 | 1.154 | 1.110 | 1.112 | 1.112 | 190,739 |
| 2026-09-29 | 1.126 | 1.156 | 1.102 | 1.118 | 1.118 | 386,992 |
| 2026-09-28 | 1.142 | 1.142 | 1.120 | 1.126 | 1.126 | 137,345 |
| 2026-09-25 | 1.128 | 1.142 | 1.118 | 1.132 | 1.132 | 226,970 |
| 2026-09-24 | 1.148 | 1.158 | 1.128 | 1.128 | 1.128 | 225,262 |
| 2026-09-23 | 1.158 | 1.160 | 1.150 | 1.158 | 1.158 | 132,113 |
| 2026-09-22 | 1.158 | 1.162 | 1.140 | 1.158 | 1.158 | 86,281 |
| 2026-09-21 | 1.162 | 1.162 | 1.138 | 1.140 | 1.140 | 234,701 |
| 2026-09-18 | 1.160 | 1.160 | 1.134 | 1.150 | 1.150 | 107,136 |
| 2026-09-17 | 1.146 | 1.156 | 1.138 | 1.152 | 1.152 | 141,175 |
| 2026-09-16 | 1.132 | 1.140 | 1.126 | 1.130 | 1.130 | 321,438 |
| 2026-09-15 | 1.110 | 1.134 | 1.102 | 1.134 | 1.134 | 166,475 |
| 2026-09-14 | 1.154 | 1.156 | 1.096 | 1.106 | 1.106 | 703,708 |
| 2026-09-11 | 1.162 | 1.166 | 1.154 | 1.154 | 1.154 | 217,480 |
| 2026-09-10 | 1.188 | 1.188 | 1.162 | 1.168 | 1.168 | 144,842 |
| 2026-09-09 | 1.188 | 1.196 | 1.172 | 1.172 | 1.172 | 120,578 |
| 2026-09-08 | 1.168 | 1.192 | 1.164 | 1.190 | 1.190 | 195,147 |
| 2026-09-07 | 1.170 | 1.180 | 1.168 | 1.168 | 1.168 | 92,589 |
| 2026-09-04 | 1.190 | 1.190 | 1.170 | 1.172 | 1.172 | 100,068 |
| 2026-09-03 | 1.176 | 1.188 | 1.170 | 1.180 | 1.180 | 198,964 |
| 2026-09-02 | 1.174 | 1.184 | 1.166 | 1.168 | 1.168 | 172,612 |
| 2026-09-01 | 1.220 | 1.224 | 1.170 | 1.174 | 1.174 | 593,237 |
| 2026-08-31 | 1.216 | 1.218 | 1.206 | 1.212 | 1.212 | 92,804 |
| 2026-08-28 | 1.218 | 1.234 | 1.210 | 1.210 | 1.210 | 214,125 |
| 2026-08-27 | 1.200 | 1.216 | 1.200 | 1.214 | 1.214 | 75,409 |
| 2026-08-26 | 1.210 | 1.220 | 1.200 | 1.208 | 1.208 | 94,311 |
| 2026-08-25 | 1.186 | 1.214 | 1.186 | 1.206 | 1.206 | 197,720 |
| 2026-08-24 | 1.200 | 1.200 | 1.186 | 1.192 | 1.192 | 154,006 |
| 2026-08-21 | 1.198 | 1.208 | 1.192 | 1.192 | 1.192 | 142,956 |
| 2026-08-20 | 1.192 | 1.202 | 1.192 | 1.198 | 1.198 | 71,102 |
| 2026-08-19 | 1.192 | 1.208 | 1.192 | 1.196 | 1.196 | 57,987 |
| 2026-08-18 | 1.200 | 1.210 | 1.192 | 1.198 | 1.198 | 76,254 |
| 2026-08-17 | 1.218 | 1.224 | 1.198 | 1.200 | 1.200 | 107,299 |
| 2026-08-14 | 1.218 | 1.220 | 1.206 | 1.206 | 1.206 | 61,419 |
| 2026-08-13 | 1.200 | 1.226 | 1.200 | 1.208 | 1.208 | 176,539 |
| 2026-08-12 | 1.186 | 1.210 | 1.186 | 1.210 | 1.210 | 318,148 |
| 2026-08-11 | 1.190 | 1.198 | 1.184 | 1.196 | 1.196 | 66,409 |
| 2026-08-10 | 1.198 | 1.200 | 1.184 | 1.190 | 1.190 | 238,491 |
| 2026-08-07 | 1.204 | 1.204 | 1.184 | 1.194 | 1.194 | 110,270 |
| 2026-08-06 | 1.182 | 1.204 | 1.182 | 1.194 | 1.194 | 99,052 |
| 2026-08-05 | 1.186 | 1.208 | 1.186 | 1.190 | 1.190 | 99,392 |
| 2026-08-04 | 1.200 | 1.202 | 1.184 | 1.188 | 1.188 | 181,619 |
| 2026-08-03 | 1.202 | 1.216 | 1.198 | 1.198 | 1.198 | 115,845 |
| 2026-07-31 | 1.210 | 1.218 | 1.198 | 1.200 | 1.200 | 240,500 |
| 2026-07-30 | 1.212 | 1.218 | 1.202 | 1.216 | 1.216 | 85,014 |
| 2026-07-29 | 1.226 | 1.226 | 1.200 | 1.200 | 1.200 | 189,600 |
| 2026-07-28 | 1.230 | 1.230 | 1.210 | 1.210 | 1.210 | 26,815 |
| 2026-07-27 | 1.224 | 1.224 | 1.206 | 1.214 | 1.214 | 101,332 |
Page 1 of 22 · 1,281 trading daysOlder →
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.