Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 1.873 | 1.873 | 1.873 | 1.873 | 1.753 | 0 |
| 2024-09-04 | 1.844 | 1.850 | 1.844 | 1.844 | 1.726 | 13,060 |
| 2024-09-03 | 1.906 | 1.912 | 1.870 | 1.912 | 1.789 | 3,242 |
| 2024-09-02 | 1.911 | 1.924 | 1.911 | 1.911 | 1.789 | 42 |
| 2024-08-30 | 1.931 | 1.942 | 1.930 | 1.930 | 1.806 | 6,968 |
| 2024-08-29 | 1.911 | 1.930 | 1.911 | 1.911 | 1.789 | 2,098 |
| 2024-08-28 | 1.915 | 1.926 | 1.915 | 1.915 | 1.793 | 1,875 |
| 2024-08-27 | 1.915 | 1.922 | 1.914 | 1.915 | 1.793 | 1,379 |
| 2024-08-23 | 1.910 | 1.910 | 1.900 | 1.906 | 1.784 | 4,651 |
| 2024-08-22 | 1.916 | 1.916 | 1.902 | 1.906 | 1.784 | 3,087 |
| 2024-08-21 | 1.920 | 1.924 | 1.894 | 1.924 | 1.801 | 1,142 |
| 2024-08-20 | 1.932 | 1.932 | 1.900 | 1.916 | 1.794 | 11,618 |
| 2024-08-19 | 1.896 | 1.938 | 1.888 | 1.888 | 1.767 | 7,095 |
| 2024-08-16 | 1.890 | 1.898 | 1.854 | 1.877 | 1.757 | 1,875 |
| 2024-08-15 | 1.856 | 1.880 | 1.856 | 1.856 | 1.738 | 1,115 |
| 2024-08-14 | 1.808 | 1.840 | 1.808 | 1.825 | 1.708 | 1,525 |
| 2024-08-13 | 1.784 | 1.844 | 1.784 | 1.795 | 1.680 | 2,146 |
| 2024-08-12 | 1.786 | 1.810 | 1.786 | 1.797 | 1.682 | 3,051 |
| 2024-08-09 | 1.789 | 1.818 | 1.789 | 1.789 | 1.675 | 807 |
| 2024-08-08 | 1.820 | 1.820 | 1.787 | 1.787 | 1.673 | 1,065 |
| 2024-08-07 | 1.793 | 1.814 | 1.793 | 1.793 | 1.679 | 3,422 |
| 2024-08-06 | 1.770 | 1.800 | 1.766 | 1.793 | 1.679 | 5,393 |
| 2024-08-05 | 1.844 | 1.844 | 1.776 | 1.789 | 1.675 | 4,123 |
| 2024-08-02 | 1.814 | 1.836 | 1.812 | 1.812 | 1.696 | 599 |
| 2024-08-01 | 1.827 | 1.844 | 1.820 | 1.827 | 1.710 | 502 |
| 2024-07-31 | 1.829 | 1.842 | 1.829 | 1.829 | 1.712 | 2,368 |
| 2024-07-30 | 1.840 | 1.840 | 1.831 | 1.831 | 1.714 | 984 |
| 2024-07-29 | 1.828 | 1.844 | 1.828 | 1.833 | 1.716 | 1,049 |
| 2024-07-26 | 1.802 | 1.830 | 1.802 | 1.821 | 1.705 | 2,102 |
| 2024-07-25 | 1.835 | 1.835 | 1.816 | 1.835 | 1.718 | 2 |
| 2024-07-24 | 1.850 | 1.870 | 1.844 | 1.856 | 1.738 | 172 |
| 2024-07-23 | 1.880 | 1.880 | 1.844 | 1.865 | 1.746 | 1,682 |
| 2024-07-22 | 1.829 | 1.878 | 1.829 | 1.829 | 1.712 | 11,860 |
| 2024-07-19 | 1.825 | 1.826 | 1.822 | 1.823 | 1.707 | 2,819 |
| 2024-07-18 | 1.810 | 1.836 | 1.810 | 1.823 | 1.707 | 1,195 |
| 2024-07-17 | 1.814 | 1.829 | 1.814 | 1.818 | 1.702 | 3,089 |
| 2024-07-16 | 1.840 | 1.853 | 1.754 | 1.848 | 1.730 | 6,994 |
| 2024-07-15 | 1.850 | 1.870 | 1.850 | 1.865 | 1.746 | 964 |
| 2024-07-12 | 1.874 | 1.882 | 1.874 | 1.875 | 1.755 | 2,460 |
| 2024-07-11 | 1.884 | 1.884 | 1.864 | 1.873 | 1.753 | 847 |
| 2024-07-10 | 1.868 | 1.884 | 1.868 | 1.880 | 1.760 | 916 |
| 2024-07-09 | 1.904 | 1.904 | 1.880 | 1.894 | 1.773 | 708 |
| 2024-07-08 | 1.871 | 1.906 | 1.871 | 1.871 | 1.752 | 2,080 |
| 2024-07-05 | 1.888 | 1.888 | 1.876 | 1.888 | 1.767 | 74 |
| 2024-07-04 | 1.876 | 1.890 | 1.876 | 1.880 | 1.760 | 1,157 |
| 2024-07-03 | 1.860 | 1.890 | 1.860 | 1.867 | 1.748 | 1,193 |
| 2024-07-02 | 1.867 | 1.870 | 1.867 | 1.867 | 1.748 | 55 |
| 2024-07-01 | 1.880 | 1.896 | 1.840 | 1.865 | 1.746 | 285 |
| 2024-06-28 | 1.880 | 1.882 | 1.860 | 1.882 | 1.762 | 1,307 |
| 2024-06-27 | 1.884 | 1.892 | 1.884 | 1.892 | 1.771 | 437 |
| 2024-06-26 | 1.901 | 1.920 | 1.890 | 1.911 | 1.789 | 801 |
| 2024-06-25 | 1.918 | 1.918 | 1.900 | 1.907 | 1.785 | 803 |
| 2024-06-24 | 1.912 | 1.930 | 1.880 | 1.886 | 1.766 | 2,970 |
| 2024-06-21 | 1.907 | 1.907 | 1.878 | 1.907 | 1.785 | 5,764 |
| 2024-06-20 | 1.862 | 1.924 | 1.862 | 1.924 | 1.801 | 8,538 |
| 2024-06-19 | 1.896 | 1.896 | 1.886 | 1.896 | 1.775 | 220 |
| 2024-06-18 | 1.862 | 1.898 | 1.862 | 1.888 | 1.767 | 1,961 |
| 2024-06-17 | 1.918 | 1.918 | 1.835 | 1.835 | 1.718 | 2,701 |
| 2024-06-14 | 1.907 | 1.918 | 1.888 | 1.903 | 1.782 | 3,186 |
| 2024-06-13 | 1.960 | 1.960 | 1.916 | 1.953 | 1.828 | 28,007 |
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.