Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 1.220 | 1.220 | 1.202 | 1.214 | 1.214 | 143 |
| 2026-07-29 | 1.223 | 1.226 | 1.200 | 1.214 | 1.214 | 88 |
| 2026-07-28 | 1.218 | 1.230 | 1.212 | 1.220 | 1.220 | 193 |
| 2026-07-27 | 1.225 | 1.226 | 1.206 | 1.218 | 1.218 | 97 |
| 2026-07-24 | 1.216 | 1.220 | 1.202 | 1.212 | 1.212 | 178 |
| 2026-07-23 | 1.232 | 1.232 | 1.220 | 1.229 | 1.229 | 27 |
| 2026-07-22 | 1.202 | 1.232 | 1.202 | 1.208 | 1.208 | 90 |
| 2026-07-21 | 1.216 | 1.216 | 1.202 | 1.208 | 1.208 | 60 |
| 2026-07-20 | 1.200 | 1.212 | 1.198 | 1.204 | 1.204 | 94 |
| 2026-07-17 | 1.212 | 1.216 | 1.200 | 1.212 | 1.212 | 69 |
| 2026-07-16 | 1.212 | 1.221 | 1.204 | 1.221 | 1.221 | 118 |
| 2026-07-15 | 1.237 | 1.238 | 1.220 | 1.223 | 1.223 | 25 |
| 2026-07-14 | 1.231 | 1.240 | 1.220 | 1.224 | 1.224 | 661 |
| 2026-07-13 | 1.240 | 1.240 | 1.222 | 1.230 | 1.230 | 350 |
| 2026-07-10 | 1.220 | 1.236 | 1.220 | 1.227 | 1.227 | 99 |
| 2026-07-09 | 1.238 | 1.238 | 1.220 | 1.225 | 1.225 | 172 |
| 2026-07-08 | 1.240 | 1.240 | 1.216 | 1.231 | 1.231 | 176 |
| 2026-07-07 | 1.254 | 1.254 | 1.230 | 1.230 | 1.230 | 87 |
| 2026-07-06 | 1.242 | 1.256 | 1.242 | 1.250 | 1.250 | 274 |
| 2026-07-03 | 1.232 | 1.254 | 1.232 | 1.240 | 1.240 | 78,249 |
| 2026-07-02 | 1.240 | 1.240 | 1.204 | 1.208 | 1.208 | 165 |
| 2026-07-01 | 1.256 | 1.256 | 1.208 | 1.231 | 1.231 | 1,238 |
| 2026-06-30 | 1.273 | 1.288 | 1.262 | 1.272 | 1.238 | 95 |
| 2026-06-29 | 1.269 | 1.288 | 1.266 | 1.266 | 1.233 | 191 |
| 2026-06-26 | 1.286 | 1.294 | 1.264 | 1.267 | 1.234 | 131 |
| 2026-06-25 | 1.308 | 1.308 | 1.266 | 1.296 | 1.262 | 149 |
| 2026-06-24 | 1.322 | 1.322 | 1.294 | 1.307 | 1.273 | 44 |
| 2026-06-23 | 1.282 | 1.322 | 1.282 | 1.286 | 1.252 | 860 |
| 2026-06-22 | 1.280 | 1.308 | 1.280 | 1.301 | 1.267 | 709 |
| 2026-06-19 | 1.300 | 1.300 | 1.292 | 1.296 | 1.262 | 25 |
| 2026-06-18 | 1.292 | 1.302 | 1.284 | 1.284 | 1.250 | 97 |
| 2026-06-17 | 1.294 | 1.294 | 1.256 | 1.282 | 1.248 | 125 |
| 2026-06-16 | 1.338 | 1.338 | 1.280 | 1.280 | 1.246 | 222 |
| 2026-06-15 | 1.348 | 1.348 | 1.322 | 1.341 | 1.306 | 228 |
| 2026-06-12 | 1.314 | 1.328 | 1.314 | 1.326 | 1.291 | 104 |
| 2026-06-11 | 1.320 | 1.342 | 1.316 | 1.320 | 1.285 | 48 |
| 2026-06-10 | 1.362 | 1.362 | 1.332 | 1.353 | 1.317 | 117 |
| 2026-06-09 | 1.360 | 1.362 | 1.345 | 1.345 | 1.310 | 92 |
| 2026-06-08 | 1.370 | 1.386 | 1.346 | 1.378 | 1.342 | 160 |
| 2026-06-05 | 1.408 | 1.408 | 1.380 | 1.387 | 1.350 | 108 |
| 2026-06-04 | 1.414 | 1.414 | 1.376 | 1.385 | 1.348 | 72 |
| 2026-06-03 | 1.400 | 1.414 | 1.383 | 1.383 | 1.347 | 76 |
| 2026-06-02 | 1.380 | 1.406 | 1.380 | 1.393 | 1.356 | 139 |
| 2026-06-01 | 1.380 | 1.398 | 1.380 | 1.385 | 1.348 | 127 |
| 2026-05-29 | 1.390 | 1.418 | 1.390 | 1.400 | 1.363 | 105 |
| 2026-05-28 | 1.400 | 1.420 | 1.391 | 1.391 | 1.354 | 89 |
| 2026-05-27 | 1.410 | 1.436 | 1.402 | 1.421 | 1.384 | 78 |
| 2026-05-26 | 1.421 | 1.442 | 1.420 | 1.421 | 1.384 | 52 |
| 2026-05-22 | 1.421 | 1.442 | 1.416 | 1.425 | 1.387 | 21 |
| 2026-05-21 | 1.381 | 1.421 | 1.374 | 1.414 | 1.377 | 126 |
| 2026-05-20 | 1.381 | 1.382 | 1.348 | 1.357 | 1.321 | 81 |
| 2026-05-19 | 1.383 | 1.388 | 1.344 | 1.368 | 1.332 | 69 |
| 2026-05-18 | 1.386 | 1.386 | 1.355 | 1.355 | 1.319 | 45 |
| 2026-05-15 | 1.383 | 1.396 | 1.341 | 1.341 | 1.306 | 39 |
| 2026-05-14 | 1.392 | 1.400 | 1.392 | 1.395 | 1.358 | 39 |
| 2026-05-13 | 1.389 | 1.402 | 1.384 | 1.385 | 1.348 | 89 |
| 2026-05-12 | 1.420 | 1.420 | 1.386 | 1.412 | 1.375 | 106 |
| 2026-05-11 | 1.418 | 1.418 | 1.400 | 1.412 | 1.375 | 226 |
| 2026-05-08 | 1.428 | 1.428 | 1.402 | 1.412 | 1.375 | 350 |
| 2026-05-07 | 1.427 | 1.468 | 1.404 | 1.440 | 1.402 | 149 |
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.