Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.271	1.288	1.270	1.271	1.190	8,811
2023-06-29	1.290	1.290	1.264	1.280	1.198	9,350
2023-06-28	1.292	1.294	1.272	1.290	1.208	17,856
2023-06-27	1.290	1.298	1.262	1.269	1.188	23,636
2023-06-26	1.278	1.278	1.264	1.269	1.188	16,531
2023-06-23	1.300	1.300	1.282	1.290	1.208	5,372
2023-06-22	1.300	1.300	1.290	1.290	1.208	1,665
2023-06-21	1.296	1.296	1.280	1.280	1.198	1,786
2023-06-20	1.290	1.306	1.276	1.280	1.198	3,888
2023-06-19	1.305	1.334	1.292	1.305	1.222	8,541
2023-06-16	1.290	1.306	1.280	1.280	1.198	9,657
2023-06-15	1.290	1.290	1.280	1.280	1.198	6,893
2023-06-14	1.266	1.298	1.266	1.284	1.202	10,866
2023-06-13	1.280	1.310	1.250	1.271	1.190	52,613
2023-06-12	1.258	1.296	1.258	1.292	1.210	14,958
2023-06-09	1.244	1.258	1.228	1.246	1.166	5,493
2023-06-08	1.244	1.260	1.244	1.246	1.166	8,643
2023-06-07	1.244	1.262	1.226	1.231	1.152	32,049
2023-06-06	1.230	1.238	1.230	1.235	1.156	4,076
2023-06-05	1.223	1.262	1.223	1.231	1.152	16,289
2023-06-02	1.206	1.230	1.206	1.206	1.129	11,493
2023-06-01	1.200	1.200	1.186	1.189	1.113	7,224
2023-05-31	1.187	1.196	1.152	1.170	1.095	96,787
2023-05-30	1.193	1.193	1.170	1.193	1.117	1,889
2023-05-26	1.164	1.200	1.164	1.174	1.099	40,140
2023-05-25	1.166	1.182	1.166	1.174	1.099	3,821
2023-05-24	1.148	1.191	1.148	1.191	1.115	5,535
2023-05-23	1.156	1.174	1.156	1.164	1.090	12,439
2023-05-22	1.181	1.194	1.150	1.178	1.103	9,026
2023-05-19	1.266	1.266	1.180	1.191	1.115	14,632
2023-05-18	1.288	1.288	1.235	1.235	1.156	20,814
2023-05-17	1.284	1.294	1.262	1.273	1.192	3,335
2023-05-16	1.306	1.306	1.282	1.303	1.220	734
2023-05-15	1.298	1.334	1.296	1.328	1.243	32,321
2023-05-12	1.304	1.304	1.250	1.261	1.181	7,100
2023-05-11	1.194	1.320	1.194	1.315	1.231	42,987
2023-05-10	1.176	1.188	1.148	1.162	1.088	9,487
2023-05-09	1.122	1.158	1.118	1.151	1.078	15,624
2023-05-05	1.058	1.096	1.058	1.088	1.019	13,785
2023-05-04	1.060	1.060	1.030	1.046	0.979	4,604
2023-05-03	1.061	1.076	1.030	1.037	0.971	1,613
2023-05-02	1.094	1.096	1.060	1.096	1.026	18,936
2023-04-28	1.094	1.094	1.075	1.075	1.006	7,076
2023-04-27	1.090	1.114	1.084	1.084	1.015	521
2023-04-26	1.109	1.146	1.074	1.092	1.022	54,733
2023-04-25	1.118	1.128	1.118	1.120	1.049	9,536
2023-04-24	1.111	1.148	1.110	1.141	1.068	936
2023-04-21	1.130	1.166	1.130	1.164	1.090	12,254
2023-04-20	1.124	1.134	1.124	1.134	1.062	18,368
2023-04-19	1.142	1.142	1.118	1.132	1.060	2,581
2023-04-18	1.141	1.148	1.136	1.138	1.065	4,085
2023-04-17	1.148	1.178	1.148	1.157	1.083	3,933
2023-04-14	1.144	1.160	1.144	1.149	1.076	1,294
2023-04-13	1.157	1.157	1.142	1.157	1.083	4,948
2023-04-12	1.166	1.186	1.152	1.170	1.095	13,769
2023-04-11	1.160	1.176	1.144	1.168	1.093	141
2023-04-06	1.185	1.185	1.185	1.185	1.109	4
2023-04-05	1.157	1.158	1.147	1.147	1.074	1,758
2023-04-04	1.162	1.164	1.136	1.138	1.065	4,151
2023-04-03	1.143	1.143	1.130	1.143	1.070	8,952

← NewerPage 15 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.