Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 1.924 | 1.968 | 1.924 | 1.930 | 1.806 | 30,822 |
| 2024-06-11 | 1.926 | 1.958 | 1.926 | 1.950 | 1.825 | 748 |
| 2024-06-10 | 1.925 | 1.954 | 1.901 | 1.901 | 1.780 | 45,173 |
| 2024-06-07 | 1.959 | 1.972 | 1.924 | 1.972 | 1.846 | 1,126 |
| 2024-06-06 | 1.988 | 1.994 | 1.974 | 1.991 | 1.864 | 1,753 |
| 2024-06-05 | 1.959 | 1.996 | 1.950 | 1.954 | 1.829 | 1,228 |
| 2024-06-04 | 1.959 | 1.974 | 1.936 | 1.954 | 1.829 | 3,949 |
| 2024-06-03 | 1.940 | 1.958 | 1.934 | 1.934 | 1.811 | 661 |
| 2024-05-31 | 1.934 | 1.940 | 1.896 | 1.934 | 1.811 | 219,545 |
| 2024-05-30 | 1.903 | 1.944 | 1.903 | 1.903 | 1.782 | 1,773 |
| 2024-05-29 | 1.942 | 1.942 | 1.888 | 1.907 | 1.785 | 1,577 |
| 2024-05-28 | 1.940 | 1.966 | 1.936 | 1.940 | 1.816 | 6,139 |
| 2024-05-24 | 1.902 | 1.902 | 1.880 | 1.880 | 1.760 | 2,034 |
| 2024-05-23 | 1.930 | 1.944 | 1.928 | 1.934 | 1.811 | 4,348 |
| 2024-05-22 | 1.964 | 1.964 | 1.926 | 1.939 | 1.815 | 5,281 |
| 2024-05-21 | 1.920 | 1.922 | 1.872 | 1.907 | 1.785 | 2,323 |
| 2024-05-20 | 1.959 | 1.974 | 1.932 | 1.959 | 1.833 | 1,856 |
| 2024-05-17 | 1.928 | 1.968 | 1.928 | 1.940 | 1.816 | 14,305 |
| 2024-05-16 | 1.949 | 1.950 | 1.880 | 1.912 | 1.789 | 1,005 |
| 2024-05-15 | 1.911 | 1.938 | 1.880 | 1.884 | 1.764 | 4,251 |
| 2024-05-14 | 1.880 | 1.914 | 1.870 | 1.886 | 1.766 | 182 |
| 2024-05-13 | 1.826 | 1.888 | 1.826 | 1.852 | 1.734 | 676 |
| 2024-05-10 | 1.796 | 1.812 | 1.796 | 1.802 | 1.687 | 2,879 |
| 2024-05-09 | 1.800 | 1.800 | 1.800 | 1.800 | 1.685 | 174 |
| 2024-05-08 | 1.772 | 1.805 | 1.772 | 1.795 | 1.680 | 79,047 |
| 2024-05-07 | 1.766 | 1.818 | 1.766 | 1.766 | 1.653 | 603 |
| 2024-05-03 | 1.758 | 1.758 | 1.751 | 1.751 | 1.639 | 4,060 |
| 2024-05-02 | 1.692 | 1.758 | 1.692 | 1.753 | 1.641 | 3,322 |
| 2024-05-01 | 1.682 | 1.682 | 1.682 | 1.682 | 1.575 | 0 |
| 2024-04-30 | 1.760 | 1.760 | 1.682 | 1.682 | 1.575 | 3,371 |
| 2024-04-29 | 1.764 | 1.788 | 1.764 | 1.781 | 1.667 | 141 |
| 2024-04-26 | 1.785 | 1.798 | 1.772 | 1.791 | 1.677 | 53,376 |
| 2024-04-25 | 1.784 | 1.824 | 1.784 | 1.793 | 1.679 | 7,790 |
| 2024-04-24 | 1.781 | 1.804 | 1.762 | 1.768 | 1.655 | 2,682 |
| 2024-04-23 | 1.776 | 1.784 | 1.762 | 1.768 | 1.655 | 24,780 |
| 2024-04-22 | 1.752 | 1.779 | 1.752 | 1.755 | 1.643 | 305,661 |
| 2024-04-19 | 1.749 | 1.750 | 1.736 | 1.745 | 1.634 | 22,770 |
| 2024-04-18 | 1.770 | 1.798 | 1.760 | 1.768 | 1.655 | 26,509 |
| 2024-04-17 | 1.720 | 1.768 | 1.720 | 1.730 | 1.620 | 17,048 |
| 2024-04-16 | 1.770 | 1.770 | 1.690 | 1.690 | 1.582 | 30,381 |
| 2024-04-15 | 1.730 | 1.784 | 1.730 | 1.745 | 1.634 | 30,715 |
| 2024-04-12 | 1.690 | 1.836 | 1.688 | 1.795 | 1.680 | 1,828 |
| 2024-04-11 | 1.698 | 1.698 | 1.648 | 1.688 | 1.580 | 42,082 |
| 2024-04-10 | 1.696 | 1.696 | 1.686 | 1.694 | 1.586 | 5,677 |
| 2024-04-09 | 1.690 | 1.702 | 1.690 | 1.690 | 1.582 | 14,834 |
| 2024-04-08 | 1.696 | 1.710 | 1.672 | 1.705 | 1.596 | 77,635 |
| 2024-04-05 | 1.712 | 1.712 | 1.664 | 1.675 | 1.568 | 7,119 |
| 2024-04-04 | 1.693 | 1.748 | 1.693 | 1.738 | 1.627 | 8,419 |
| 2024-04-03 | 1.608 | 1.620 | 1.595 | 1.595 | 1.493 | 11,270 |
| 2024-04-02 | 1.598 | 1.598 | 1.574 | 1.574 | 1.474 | 24,477 |
| 2024-03-28 | 1.591 | 1.608 | 1.550 | 1.578 | 1.477 | 44,680 |
| 2024-03-27 | 1.490 | 1.574 | 1.480 | 1.574 | 1.474 | 11,105 |
| 2024-03-26 | 1.430 | 1.488 | 1.430 | 1.467 | 1.373 | 11,729 |
| 2024-03-25 | 1.378 | 1.418 | 1.378 | 1.378 | 1.290 | 1,553 |
| 2024-03-22 | 1.360 | 1.398 | 1.360 | 1.387 | 1.298 | 238 |
| 2024-03-21 | 1.338 | 1.360 | 1.338 | 1.338 | 1.253 | 1,898 |
| 2024-03-20 | 1.338 | 1.338 | 1.330 | 1.330 | 1.245 | 162 |
| 2024-03-19 | 1.394 | 1.394 | 1.328 | 1.345 | 1.259 | 1,517 |
| 2024-03-18 | 1.406 | 1.406 | 1.395 | 1.397 | 1.308 | 1,278 |
| 2024-03-15 | 1.387 | 1.392 | 1.378 | 1.378 | 1.290 | 717 |
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.