Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	1.172	1.172	1.137	1.172	1.097	2,342
2023-03-30	1.115	1.160	1.115	1.131	1.058	910
2023-03-29	1.085	1.085	1.067	1.082	1.013	4,517
2023-03-28	1.130	1.130	1.071	1.099	1.028	1,048
2023-03-27	1.105	1.146	1.105	1.114	1.042	67,511
2023-03-24	1.117	1.117	1.074	1.106	1.035	123,185
2023-03-23	1.100	1.126	1.095	1.095	1.025	1,977
2023-03-22	1.127	1.127	1.117	1.124	1.052	100
2023-03-21	1.183	1.183	1.133	1.168	1.093	14,831
2023-03-20	1.125	1.143	1.119	1.125	1.053	1,891
2023-03-17	1.180	1.180	1.122	1.140	1.067	80,133
2023-03-16	1.193	1.210	1.171	1.174	1.099	127,575
2023-03-15	1.315	1.315	1.187	1.315	1.231	121,750
2023-03-14	1.324	1.324	1.312	1.314	1.230	944
2023-03-13	1.311	1.317	1.253	1.303	1.220	1,114
2023-03-10	1.315	1.326	1.298	1.326	1.241	5,395
2023-03-09	1.339	1.357	1.324	1.357	1.270	7,473
2023-03-08	1.351	1.357	1.327	1.351	1.264	3,155
2023-03-07	1.360	1.381	1.343	1.351	1.264	40,254
2023-03-06	1.368	1.368	1.325	1.365	1.278	30,275
2023-03-03	1.364	1.378	1.364	1.371	1.283	2,572
2023-03-02	1.385	1.390	1.336	1.355	1.268	76,180
2023-03-01	1.401	1.446	1.358	1.367	1.280	28,106
2023-02-28	1.321	1.401	1.279	1.369	1.282	17,229
2023-02-27	1.335	1.393	1.306	1.361	1.274	79,291
2023-02-24	1.303	1.338	1.303	1.338	1.252	23,028
2023-02-23	1.306	1.306	1.284	1.304	1.221	15,198
2023-02-22	1.344	1.345	1.324	1.345	1.259	1,716
2023-02-21	1.366	1.366	1.343	1.358	1.271	57,929
2023-02-20	1.351	1.394	1.349	1.388	1.299	46,512
2023-02-17	1.320	1.343	1.320	1.328	1.243	21,167
2023-02-16	1.322	1.346	1.322	1.328	1.243	112,633
2023-02-15	1.344	1.344	1.327	1.344	1.258	13,892
2023-02-14	1.345	1.362	1.329	1.331	1.246	7,996
2023-02-13	1.285	1.319	1.285	1.315	1.231	8,856
2023-02-10	1.238	1.273	1.238	1.245	1.166	10,747
2023-02-09	1.263	1.270	1.238	1.246	1.166	7,461
2023-02-08	1.255	1.255	1.254	1.254	1.173	2,743
2023-02-07	1.268	1.268	1.247	1.258	1.177	20,574
2023-02-06	1.264	1.264	1.229	1.229	1.151	3,679
2023-02-03	1.284	1.309	1.283	1.295	1.212	4,124
2023-02-02	1.328	1.328	1.289	1.323	1.239	88,389
2023-02-01	1.351	1.370	1.314	1.335	1.249	3,548
2023-01-31	1.362	1.375	1.271	1.279	1.197	145,262
2023-01-30	1.392	1.392	1.374	1.381	1.293	2,768
2023-01-27	1.386	1.386	1.380	1.385	1.297	13,793
2023-01-26	1.385	1.394	1.368	1.383	1.295	8,055
2023-01-25	1.387	1.387	1.364	1.372	1.284	4,440
2023-01-24	1.425	1.425	1.366	1.366	1.279	7,502
2023-01-23	1.320	1.408	1.308	1.405	1.315	5,489
2023-01-20	1.280	1.289	1.274	1.274	1.192	799
2023-01-19	1.286	1.286	1.264	1.266	1.185	1,006
2023-01-18	1.319	1.337	1.300	1.300	1.217	4,566
2023-01-17	1.283	1.310	1.283	1.303	1.220	17,827
2023-01-16	1.252	1.257	1.252	1.252	1.172	805
2023-01-13	1.291	1.309	1.270	1.280	1.198	76,329
2023-01-12	1.308	1.308	1.211	1.282	1.200	36,817
2023-01-11	1.311	1.343	1.239	1.296	1.213	13,984
2023-01-10	1.198	1.285	1.194	1.262	1.181	17,720
2023-01-09	1.096	1.186	1.080	1.168	1.093	164,540

← NewerPage 16 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.