Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	0.714	0.714	0.703	0.707	0.662	10,621
2022-10-11	0.740	0.740	0.725	0.725	0.679	6,215
2022-10-10	0.765	0.775	0.752	0.775	0.726	16,417
2022-10-07	0.785	0.785	0.768	0.785	0.735	13,062
2022-10-06	0.789	0.795	0.773	0.787	0.737	4,551
2022-10-05	0.823	0.823	0.785	0.785	0.735	11,621
2022-10-04	0.800	0.815	0.793	0.793	0.742	4,150
2022-10-03	0.816	0.821	0.784	0.785	0.734	22,487
2022-09-30	0.870	0.870	0.835	0.846	0.792	8,106
2022-09-29	0.810	0.847	0.789	0.827	0.774	1,570
2022-09-28	0.810	0.810	0.793	0.805	0.754	6,658
2022-09-27	0.845	0.856	0.818	0.818	0.766	5,948
2022-09-26	0.862	0.862	0.845	0.862	0.807	2,783
2022-09-23	0.877	0.877	0.856	0.861	0.806	12,379
2022-09-22	0.926	0.937	0.925	0.937	0.877	3,441
2022-09-21	0.941	0.960	0.935	0.935	0.876	4,032
2022-09-20	0.966	0.970	0.960	0.966	0.904	3,303
2022-09-16	1.019	1.019	1.006	1.019	0.954	7,621
2022-09-15	1.019	1.030	1.019	1.019	0.954	13,265
2022-09-14	1.046	1.057	1.036	1.040	0.974	788
2022-09-13	1.044	1.066	1.044	1.066	0.998	7,047
2022-09-12	1.032	1.045	1.032	1.045	0.978	29
2022-09-09	1.049	1.049	1.044	1.047	0.980	3,775
2022-09-08	1.056	1.056	1.030	1.048	0.981	756
2022-09-07	1.041	1.079	1.041	1.041	0.975	2,297
2022-09-06	1.014	1.026	1.011	1.026	0.961	5,504
2022-09-05	1.060	1.060	1.011	1.040	0.974	39,517
2022-09-02	1.110	1.110	1.052	1.088	1.019	10,150
2022-09-01	1.106	1.107	1.089	1.095	1.025	7,178
2022-08-31	1.091	1.106	1.084	1.084	1.015	9,471
2022-08-30	1.081	1.097	1.081	1.081	1.012	3,682
2022-08-26	1.115	1.126	1.096	1.096	1.026	7,686
2022-08-25	1.101	1.156	1.101	1.141	1.068	36,743
2022-08-24	1.095	1.098	1.080	1.085	1.016	1,036
2022-08-23	1.082	1.082	1.079	1.082	1.013	884
2022-08-22	1.082	1.087	1.065	1.080	1.011	7,077
2022-08-19	1.085	1.114	1.085	1.114	1.042	3,252
2022-08-18	1.110	1.116	1.110	1.115	1.043	369
2022-08-17	1.135	1.149	1.114	1.143	1.070	6,002
2022-08-16	1.151	1.151	1.145	1.145	1.072	3,421
2022-08-15	1.155	1.155	1.129	1.143	1.070	105
2022-08-12	1.120	1.125	1.120	1.121	1.049	22
2022-08-11	1.071	1.095	1.071	1.071	1.002	2,484
2022-08-10	1.060	1.067	1.058	1.066	0.998	1,471
2022-08-09	1.065	1.074	1.053	1.060	0.992	950
2022-08-08	1.053	1.071	1.053	1.060	0.992	11,335
2022-08-05	1.059	1.059	1.050	1.057	0.989	1,106
2022-08-04	1.066	1.066	1.037	1.053	0.985	1,442
2022-08-03	1.036	1.071	1.036	1.069	1.001	27,866
2022-08-02	1.087	1.087	1.041	1.065	0.997	61
2022-08-01	1.089	1.089	1.065	1.089	1.019	7
2022-07-29	1.086	1.100	1.075	1.089	1.019	61
2022-07-28	1.058	1.086	1.058	1.086	1.017	5
2022-07-27	1.037	1.037	1.037	1.037	0.971	0
2022-07-26	1.047	1.047	1.029	1.047	0.980	132
2022-07-25	1.041	1.061	1.035	1.055	0.987	72
2022-07-22	1.055	1.069	1.055	1.055	0.987	101
2022-07-21	1.045	1.065	1.045	1.045	0.978	33
2022-07-20	1.060	1.060	1.060	1.060	0.992	0
2022-07-19	1.049	1.049	1.049	1.049	0.982	0

← NewerPage 18 of 22 · 1,270 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.