Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	0.907	1.025	0.907	0.999	0.935	133,892
2023-01-05	0.870	0.905	0.843	0.901	0.843	104,156
2023-01-04	0.855	0.855	0.855	0.855	0.801	0
2023-01-03	0.836	0.867	0.820	0.853	0.799	167
2022-12-30	0.777	0.777	0.750	0.763	0.714	1,338
2022-12-29	0.743	0.788	0.743	0.773	0.724	2,995
2022-12-28	0.750	0.757	0.742	0.750	0.702	70
2022-12-23	0.768	0.778	0.768	0.768	0.719	3
2022-12-22	0.770	0.770	0.761	0.770	0.721	11,013
2022-12-21	0.776	0.779	0.760	0.768	0.719	38
2022-12-20	0.767	0.778	0.760	0.778	0.728	2,807
2022-12-19	0.770	0.780	0.770	0.780	0.730	5,071
2022-12-16	0.798	0.798	0.778	0.791	0.741	15,774
2022-12-15	0.804	0.804	0.785	0.804	0.752	5,708
2022-12-14	0.813	0.813	0.790	0.813	0.761	24,881
2022-12-13	0.800	0.819	0.800	0.809	0.757	7,339
2022-12-12	0.826	0.826	0.806	0.825	0.773	4,604
2022-12-09	0.820	0.820	0.807	0.813	0.761	6,956
2022-12-08	0.819	0.819	0.803	0.805	0.754	19,827
2022-12-07	0.848	0.848	0.822	0.848	0.794	1,371
2022-12-06	0.863	0.868	0.847	0.862	0.807	2,824
2022-12-05	0.855	0.862	0.853	0.853	0.799	2
2022-12-02	0.863	0.863	0.833	0.855	0.801	8,069
2022-12-01	0.866	0.866	0.841	0.841	0.787	61,664
2022-11-30	0.903	0.903	0.880	0.903	0.845	1,108,960
2022-11-29	0.950	0.950	0.911	0.937	0.877	17,805
2022-11-28	0.939	0.939	0.908	0.916	0.858	375
2022-11-25	0.932	0.949	0.932	0.932	0.872	1,727
2022-11-24	0.869	0.936	0.869	0.914	0.855	61,072
2022-11-23	0.875	0.876	0.868	0.868	0.812	1,814
2022-11-22	0.845	0.863	0.845	0.863	0.808	31,536
2022-11-21	0.823	0.838	0.813	0.826	0.774	1,900
2022-11-18	0.874	0.874	0.823	0.838	0.784	1,955
2022-11-17	0.882	0.894	0.865	0.887	0.831	5,536
2022-11-16	0.895	0.961	0.881	0.911	0.853	55,059
2022-11-15	0.787	0.890	0.786	0.866	0.811	83,613
2022-11-14	0.778	0.778	0.769	0.778	0.728	39,498
2022-11-11	0.792	0.794	0.771	0.786	0.736	15,692
2022-11-10	0.771	0.787	0.764	0.774	0.725	29,889
2022-11-09	0.765	0.778	0.765	0.777	0.728	24,282
2022-11-08	0.780	0.780	0.769	0.769	0.720	5,414
2022-11-07	0.761	0.771	0.754	0.767	0.718	43,311
2022-11-04	0.767	0.767	0.752	0.767	0.718	17,126
2022-11-03	0.795	0.795	0.760	0.773	0.724	36,357
2022-11-02	0.774	0.784	0.774	0.774	0.725	4,040
2022-11-01	0.767	0.800	0.767	0.767	0.718	20,880
2022-10-31	0.738	0.749	0.738	0.742	0.694	34,682
2022-10-28	0.763	0.771	0.733	0.734	0.687	15,537
2022-10-27	0.762	0.771	0.759	0.764	0.715	18,642
2022-10-26	0.760	0.767	0.756	0.756	0.708	16,677
2022-10-25	0.746	0.763	0.746	0.749	0.701	6,831
2022-10-24	0.759	0.780	0.747	0.763	0.714	11,669
2022-10-21	0.771	0.771	0.732	0.735	0.688	10,843
2022-10-20	0.757	0.776	0.756	0.776	0.727	1,875
2022-10-19	0.743	0.762	0.729	0.762	0.713	20,590
2022-10-18	0.727	0.738	0.727	0.736	0.689	15,634
2022-10-17	0.707	0.724	0.707	0.707	0.662	4,863
2022-10-14	0.723	0.734	0.723	0.725	0.678	13,253
2022-10-13	0.700	0.713	0.700	0.712	0.666	7,458
2022-10-12	0.714	0.714	0.703	0.707	0.662	10,621

← NewerPage 17 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.