Audax Renovables S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	1.284	1.284	1.273	1.273	1.192	1,990
2023-12-15	1.298	1.298	1.282	1.294	1.211	12,602
2023-12-14	1.318	1.318	1.282	1.305	1.222	38,582
2023-12-13	1.303	1.308	1.294	1.298	1.215	18,703
2023-12-12	1.301	1.330	1.294	1.313	1.229	18,158
2023-12-11	1.330	1.338	1.312	1.330	1.245	25,025
2023-12-08	1.326	1.340	1.320	1.320	1.236	5,530
2023-12-07	1.304	1.326	1.304	1.326	1.241	19,107
2023-12-06	1.267	1.286	1.267	1.267	1.186	8,502
2023-12-05	1.266	1.276	1.266	1.269	1.188	15,606
2023-12-04	1.264	1.290	1.264	1.269	1.188	21,050
2023-12-01	1.280	1.282	1.269	1.269	1.188	3,736
2023-11-30	1.271	1.278	1.246	1.256	1.176	64,817
2023-11-29	1.250	1.268	1.250	1.250	1.170	2,326
2023-11-28	1.263	1.268	1.244	1.261	1.181	4,274
2023-11-27	1.244	1.268	1.244	1.254	1.174	3,360
2023-11-24	1.252	1.268	1.252	1.252	1.172	4,985
2023-11-23	1.261	1.266	1.246	1.258	1.178	15,597
2023-11-22	1.280	1.280	1.262	1.275	1.194	942
2023-11-21	1.301	1.301	1.278	1.301	1.218	24,668
2023-11-20	1.272	1.300	1.272	1.275	1.194	6,203
2023-11-17	1.258	1.276	1.250	1.252	1.172	9,926
2023-11-16	1.210	1.248	1.210	1.244	1.165	10,755
2023-11-15	1.230	1.260	1.230	1.237	1.158	5,000
2023-11-14	1.170	1.218	1.170	1.181	1.106	28,009
2023-11-13	1.149	1.210	1.148	1.157	1.083	29,946
2023-11-10	1.122	1.130	1.114	1.117	1.046	8,584
2023-11-09	1.122	1.122	1.113	1.120	1.049	2,465
2023-11-08	1.110	1.124	1.110	1.120	1.049	305
2023-11-07	1.130	1.130	1.124	1.130	1.058	2,273
2023-11-06	1.126	1.153	1.126	1.153	1.079	14,847
2023-11-03	1.149	1.160	1.138	1.138	1.065	14,026
2023-11-02	1.111	1.134	1.111	1.111	1.040	1,966
2023-11-01	1.086	1.100	1.086	1.086	1.017	3,268
2023-10-31	1.088	1.088	1.074	1.086	1.017	3,925
2023-10-30	1.105	1.108	1.084	1.096	1.026	6,392
2023-10-27	1.113	1.113	1.088	1.113	1.042	4,931
2023-10-26	1.110	1.110	1.080	1.105	1.034	8,980
2023-10-25	1.124	1.124	1.092	1.107	1.036	20,680
2023-10-24	1.107	1.140	1.107	1.107	1.036	6,774
2023-10-23	1.141	1.146	1.092	1.101	1.031	11,080
2023-10-20	1.170	1.170	1.138	1.143	1.070	9,189
2023-10-19	1.212	1.227	1.184	1.227	1.149	6,492
2023-10-18	1.218	1.232	1.211	1.227	1.149	4,246
2023-10-17	1.220	1.240	1.220	1.221	1.143	5,974
2023-10-16	1.212	1.230	1.206	1.221	1.143	3,129
2023-10-13	1.226	1.226	1.216	1.221	1.143	1,049
2023-10-12	1.229	1.230	1.221	1.221	1.143	3,316
2023-10-11	1.198	1.224	1.198	1.210	1.133	16,872
2023-10-10	1.172	1.224	1.166	1.166	1.092	18,100
2023-10-09	1.212	1.212	1.185	1.185	1.109	5,998
2023-10-06	1.189	1.194	1.162	1.183	1.107	19,297
2023-10-05	1.195	1.195	1.182	1.195	1.119	6,200
2023-10-04	1.230	1.230	1.168	1.181	1.106	18,248
2023-10-03	1.227	1.227	1.212	1.227	1.149	14,214
2023-10-02	1.261	1.280	1.258	1.271	1.190	20,690
2023-09-29	1.282	1.300	1.260	1.284	1.202	15,328
2023-09-28	1.275	1.318	1.261	1.261	1.181	30,405
2023-09-27	1.250	1.252	1.238	1.252	1.172	11,688
2023-09-26	1.275	1.276	1.240	1.267	1.186	4,786

← NewerPage 13 of 22 · 1,262 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.