Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 1.342 | 1.438 | 1.342 | 1.381 | 1.293 | 5,891 |
| 2024-03-13 | 1.330 | 1.350 | 1.324 | 1.324 | 1.239 | 840 |
| 2024-03-12 | 1.305 | 1.332 | 1.300 | 1.320 | 1.236 | 73 |
| 2024-03-11 | 1.300 | 1.300 | 1.290 | 1.292 | 1.210 | 5,175 |
| 2024-03-08 | 1.294 | 1.294 | 1.270 | 1.282 | 1.200 | 1,360 |
| 2024-03-07 | 1.266 | 1.296 | 1.266 | 1.275 | 1.194 | 19 |
| 2024-03-06 | 1.288 | 1.288 | 1.273 | 1.273 | 1.192 | 6,529 |
| 2024-03-05 | 1.233 | 1.266 | 1.233 | 1.233 | 1.154 | 7,827 |
| 2024-03-04 | 1.252 | 1.264 | 1.231 | 1.231 | 1.152 | 1,855 |
| 2024-03-01 | 1.258 | 1.264 | 1.244 | 1.244 | 1.165 | 611 |
| 2024-02-29 | 1.294 | 1.294 | 1.250 | 1.294 | 1.211 | 567 |
| 2024-02-28 | 1.290 | 1.306 | 1.290 | 1.301 | 1.218 | 34 |
| 2024-02-27 | 1.265 | 1.265 | 1.265 | 1.265 | 1.184 | 0 |
| 2024-02-26 | 1.266 | 1.276 | 1.266 | 1.271 | 1.190 | 1,249 |
| 2024-02-23 | 1.270 | 1.275 | 1.270 | 1.275 | 1.194 | 78 |
| 2024-02-22 | 1.269 | 1.278 | 1.269 | 1.269 | 1.188 | 312 |
| 2024-02-21 | 1.254 | 1.261 | 1.254 | 1.261 | 1.181 | 130 |
| 2024-02-20 | 1.265 | 1.269 | 1.260 | 1.269 | 1.188 | 16 |
| 2024-02-19 | 1.290 | 1.300 | 1.282 | 1.282 | 1.200 | 17 |
| 2024-02-16 | 1.269 | 1.290 | 1.269 | 1.269 | 1.188 | 4,257 |
| 2024-02-15 | 1.280 | 1.280 | 1.275 | 1.280 | 1.198 | 254 |
| 2024-02-14 | 1.286 | 1.286 | 1.272 | 1.286 | 1.204 | 18 |
| 2024-02-13 | 1.280 | 1.300 | 1.280 | 1.292 | 1.210 | 1,308 |
| 2024-02-12 | 1.298 | 1.312 | 1.274 | 1.280 | 1.198 | 146 |
| 2024-02-09 | 1.290 | 1.290 | 1.280 | 1.280 | 1.198 | 94 |
| 2024-02-08 | 1.296 | 1.304 | 1.294 | 1.301 | 1.218 | 85 |
| 2024-02-07 | 1.316 | 1.316 | 1.294 | 1.301 | 1.218 | 1,304 |
| 2024-02-06 | 1.307 | 1.307 | 1.288 | 1.307 | 1.224 | 249 |
| 2024-02-05 | 1.324 | 1.324 | 1.302 | 1.320 | 1.236 | 5,237 |
| 2024-02-02 | 1.311 | 1.328 | 1.310 | 1.322 | 1.238 | 2,083 |
| 2024-02-01 | 1.318 | 1.318 | 1.315 | 1.315 | 1.231 | 129 |
| 2024-01-31 | 1.316 | 1.328 | 1.316 | 1.317 | 1.233 | 2,186 |
| 2024-01-30 | 1.334 | 1.334 | 1.320 | 1.320 | 1.236 | 24 |
| 2024-01-29 | 1.311 | 1.320 | 1.311 | 1.311 | 1.227 | 50 |
| 2024-01-26 | 1.330 | 1.352 | 1.324 | 1.341 | 1.255 | 409 |
| 2024-01-25 | 1.356 | 1.360 | 1.356 | 1.360 | 1.273 | 7 |
| 2024-01-24 | 1.350 | 1.352 | 1.350 | 1.351 | 1.265 | 12,234 |
| 2024-01-23 | 1.305 | 1.350 | 1.300 | 1.343 | 1.257 | 10,307 |
| 2024-01-22 | 1.303 | 1.305 | 1.286 | 1.286 | 1.204 | 4,454 |
| 2024-01-19 | 1.266 | 1.309 | 1.266 | 1.309 | 1.225 | 7,899 |
| 2024-01-18 | 1.248 | 1.264 | 1.248 | 1.248 | 1.168 | 11,186 |
| 2024-01-17 | 1.268 | 1.268 | 1.244 | 1.263 | 1.182 | 10,119 |
| 2024-01-16 | 1.308 | 1.308 | 1.274 | 1.305 | 1.222 | 1,240 |
| 2024-01-15 | 1.315 | 1.354 | 1.306 | 1.341 | 1.255 | 36,366 |
| 2024-01-12 | 1.349 | 1.350 | 1.340 | 1.347 | 1.261 | 546 |
| 2024-01-11 | 1.330 | 1.360 | 1.330 | 1.330 | 1.245 | 1,924 |
| 2024-01-10 | 1.332 | 1.338 | 1.320 | 1.338 | 1.253 | 1,912 |
| 2024-01-09 | 1.349 | 1.358 | 1.330 | 1.349 | 1.263 | 11,646 |
| 2024-01-08 | 1.332 | 1.350 | 1.324 | 1.334 | 1.249 | 5,448 |
| 2024-01-05 | 1.311 | 1.340 | 1.302 | 1.307 | 1.224 | 3,452 |
| 2024-01-04 | 1.326 | 1.326 | 1.318 | 1.320 | 1.236 | 10,035 |
| 2024-01-03 | 1.340 | 1.340 | 1.318 | 1.330 | 1.245 | 19,747 |
| 2024-01-02 | 1.330 | 1.350 | 1.316 | 1.343 | 1.257 | 12,702 |
| 2023-12-29 | 1.264 | 1.310 | 1.264 | 1.275 | 1.194 | 17,864 |
| 2023-12-28 | 1.261 | 1.280 | 1.256 | 1.265 | 1.184 | 7,360 |
| 2023-12-27 | 1.265 | 1.276 | 1.250 | 1.261 | 1.181 | 10,404 |
| 2023-12-22 | 1.260 | 1.276 | 1.260 | 1.267 | 1.186 | 27,446 |
| 2023-12-21 | 1.252 | 1.278 | 1.252 | 1.263 | 1.182 | 1,493 |
| 2023-12-20 | 1.262 | 1.280 | 1.262 | 1.275 | 1.194 | 20,082 |
| 2023-12-19 | 1.272 | 1.280 | 1.272 | 1.280 | 1.198 | 1,807 |
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.