Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	1.275	1.282	1.264	1.282	1.200	7,596
2023-09-22	1.280	1.288	1.276	1.284	1.202	1,678
2023-09-21	1.290	1.294	1.280	1.290	1.208	9,092
2023-09-20	1.280	1.292	1.280	1.286	1.204	5,541
2023-09-19	1.284	1.294	1.282	1.284	1.202	2,105
2023-09-18	1.300	1.300	1.288	1.292	1.210	3,176
2023-09-15	1.284	1.298	1.282	1.292	1.210	6,156
2023-09-14	1.282	1.290	1.282	1.286	1.204	1,592
2023-09-13	1.290	1.290	1.274	1.288	1.206	2,155
2023-09-12	1.292	1.310	1.292	1.298	1.215	3,688
2023-09-11	1.292	1.298	1.292	1.292	1.210	1,417
2023-09-08	1.300	1.300	1.292	1.298	1.215	923
2023-09-07	1.313	1.314	1.292	1.294	1.211	3,897
2023-09-06	1.301	1.320	1.296	1.305	1.222	1,578
2023-09-05	1.301	1.316	1.300	1.309	1.225	20,312
2023-09-04	1.307	1.322	1.307	1.307	1.224	4,991
2023-09-01	1.298	1.310	1.298	1.307	1.224	888
2023-08-31	1.301	1.301	1.301	1.301	1.218	12,606
2023-08-30	1.298	1.298	1.286	1.296	1.213	4,302
2023-08-29	1.309	1.320	1.294	1.309	1.225	4,770
2023-08-25	1.311	1.316	1.298	1.305	1.222	1,996
2023-08-24	1.320	1.320	1.288	1.315	1.231	8,358
2023-08-23	1.320	1.340	1.296	1.330	1.245	8,120
2023-08-22	1.290	1.330	1.290	1.326	1.241	4,320
2023-08-21	1.292	1.303	1.290	1.303	1.220	1,530
2023-08-18	1.326	1.326	1.302	1.311	1.227	6,758
2023-08-17	1.334	1.334	1.316	1.334	1.249	12,212
2023-08-16	1.357	1.360	1.346	1.357	1.270	471
2023-08-15	1.347	1.350	1.330	1.336	1.251	7,202
2023-08-14	1.301	1.350	1.298	1.334	1.249	15,125
2023-08-11	1.286	1.286	1.280	1.284	1.202	1,515
2023-08-10	1.250	1.250	1.250	1.250	1.170	3,350
2023-08-09	1.250	1.250	1.244	1.250	1.170	1,007
2023-08-08	1.246	1.250	1.246	1.250	1.170	580
2023-08-07	1.252	1.258	1.250	1.258	1.178	331
2023-08-04	1.248	1.264	1.248	1.248	1.168	949
2023-08-03	1.262	1.262	1.244	1.250	1.170	2,366
2023-08-02	1.250	1.258	1.244	1.254	1.174	2,887
2023-08-01	1.252	1.258	1.252	1.258	1.178	315
2023-07-31	1.263	1.270	1.258	1.261	1.181	439
2023-07-28	1.263	1.263	1.254	1.263	1.182	173
2023-07-27	1.261	1.276	1.260	1.271	1.190	3,226
2023-07-26	1.272	1.272	1.261	1.261	1.181	2,369
2023-07-25	1.258	1.280	1.258	1.280	1.198	1,864
2023-07-24	1.269	1.270	1.264	1.267	1.186	171
2023-07-21	1.305	1.314	1.274	1.309	1.225	2,417
2023-07-20	1.286	1.312	1.286	1.286	1.204	9,596
2023-07-19	1.268	1.292	1.268	1.290	1.208	4,336
2023-07-18	1.275	1.290	1.275	1.286	1.204	2,920
2023-07-17	1.306	1.306	1.292	1.305	1.222	8,134
2023-07-14	1.284	1.318	1.284	1.286	1.204	41,454
2023-07-13	1.254	1.286	1.254	1.254	1.174	6,539
2023-07-12	1.240	1.254	1.236	1.242	1.163	487
2023-07-11	1.244	1.258	1.240	1.258	1.178	5,505
2023-07-10	1.254	1.268	1.254	1.261	1.181	6,990
2023-07-07	1.256	1.274	1.256	1.256	1.176	564
2023-07-06	1.261	1.270	1.254	1.254	1.174	5,872
2023-07-05	1.265	1.296	1.265	1.265	1.184	8,616
2023-07-04	1.261	1.288	1.261	1.261	1.181	10,502
2023-07-03	1.265	1.290	1.254	1.277	1.195	4,264

← NewerPage 14 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.