Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	1.069	1.069	1.060	1.066	0.998	18
2022-07-15	1.044	1.044	1.039	1.044	0.978	10
2022-07-14	1.100	1.100	1.070	1.100	1.030	19,558
2022-07-13	1.132	1.132	1.092	1.132	1.059	29
2022-07-12	1.131	1.163	1.126	1.147	1.074	586
2022-07-11	1.131	1.159	1.121	1.137	1.064	585
2022-07-08	1.126	1.142	1.126	1.126	1.054	1
2022-07-07	1.112	1.127	1.112	1.126	1.054	4,637
2022-07-06	1.119	1.128	1.119	1.124	1.052	1,038
2022-07-05	1.145	1.145	1.120	1.122	1.050	9,364
2022-07-04	1.141	1.141	1.114	1.114	1.042	344
2022-07-01	1.145	1.165	1.145	1.147	1.074	138
2022-06-30	1.100	1.137	1.100	1.137	1.064	3,870
2022-06-29	1.116	1.116	1.102	1.102	1.032	6
2022-06-28	1.109	1.109	1.109	1.109	1.038	0
2022-06-27	1.126	1.126	1.124	1.126	1.054	2
2022-06-24	1.126	1.140	1.126	1.140	1.067	162
2022-06-23	1.145	1.145	1.145	1.145	1.072	0
2022-06-22	1.164	1.164	1.147	1.164	1.090	1,600
2022-06-21	1.183	1.183	1.171	1.183	1.107	2
2022-06-20	1.160	1.160	1.160	1.160	1.086	0
2022-06-17	1.151	1.180	1.150	1.168	1.093	2,503
2022-06-16	1.170	1.170	1.146	1.146	1.073	378
2022-06-15	1.165	1.165	1.142	1.157	1.083	2,418
2022-06-14	1.171	1.177	1.152	1.177	1.101	869
2022-06-13	1.220	1.220	1.153	1.159	1.085	10,333
2022-06-10	1.266	1.266	1.231	1.231	1.152	8
2022-06-09	1.271	1.289	1.270	1.274	1.192	134
2022-06-08	1.260	1.300	1.260	1.282	1.200	101
2022-06-07	1.244	1.244	1.244	1.244	1.165	0
2022-06-06	1.285	1.285	1.250	1.285	1.203	63
2022-06-01	1.262	1.263	1.237	1.252	1.172	165
2022-05-31	1.249	1.249	1.225	1.245	1.166	18,461
2022-05-30	1.239	1.239	1.233	1.239	1.159	1
2022-05-27	1.268	1.268	1.240	1.268	1.187	53
2022-05-26	1.201	1.250	1.201	1.243	1.164	877
2022-05-25	1.192	1.199	1.192	1.192	1.115	21
2022-05-24	1.200	1.200	1.198	1.200	1.123	3
2022-05-23	1.185	1.205	1.172	1.172	1.097	213
2022-05-20	1.168	1.181	1.168	1.169	1.094	1,256
2022-05-19	1.169	1.169	1.152	1.169	1.094	19
2022-05-18	1.171	1.190	1.171	1.171	1.096	839
2022-05-17	1.168	1.175	1.160	1.167	1.093	80
2022-05-16	1.235	1.248	1.151	1.168	1.093	4,140
2022-05-13	1.224	1.245	1.224	1.239	1.159	16,906
2022-05-12	1.197	1.197	1.179	1.197	1.120	9
2022-05-11	1.199	1.224	1.199	1.212	1.134	6,774
2022-05-10	1.145	1.184	1.145	1.177	1.101	5,416
2022-05-09	1.180	1.199	1.133	1.147	1.074	1,226
2022-05-06	1.175	1.193	1.175	1.175	1.100	31
2022-05-05	1.246	1.246	1.183	1.201	1.124	18,044
2022-05-04	1.229	1.254	1.229	1.232	1.153	14,792
2022-05-03	1.177	1.192	1.177	1.177	1.101	6,445
2022-04-29	1.177	1.207	1.177	1.177	1.101	753
2022-04-28	1.168	1.170	1.160	1.160	1.086	1,808
2022-04-27	1.148	1.164	1.148	1.164	1.090	4,616
2022-04-26	1.166	1.166	1.134	1.165	1.091	33,807
2022-04-25	1.169	1.169	1.159	1.165	1.091	6
2022-04-22	1.165	1.165	1.156	1.162	1.088	538
2022-04-21	1.193	1.193	1.175	1.193	1.116	14,655

← NewerPage 19 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.