Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	1.214	1.214	1.194	1.194	1.117	13,300
2022-04-19	1.225	1.226	1.185	1.195	1.118	13,467
2022-04-14	1.180	1.205	1.175	1.175	1.100	25,818
2022-04-13	1.213	1.213	1.145	1.172	1.097	60,916
2022-04-12	1.271	1.271	1.216	1.243	1.164	47,894
2022-04-11	1.285	1.285	1.259	1.285	1.203	9,417
2022-04-08	1.293	1.295	1.280	1.286	1.204	2,244
2022-04-07	1.280	1.314	1.280	1.284	1.202	17,745
2022-04-06	1.304	1.304	1.278	1.304	1.221	2,340
2022-04-05	1.314	1.375	1.314	1.314	1.230	912
2022-04-04	1.311	1.313	1.286	1.311	1.227	9,228
2022-04-01	1.293	1.308	1.270	1.284	1.202	2,431
2022-03-31	1.291	1.291	1.269	1.283	1.201	2,169
2022-03-30	1.269	1.297	1.269	1.269	1.188	7,171
2022-03-29	1.317	1.317	1.255	1.255	1.174	15,798
2022-03-28	1.300	1.311	1.297	1.297	1.214	4,705
2022-03-25	1.293	1.293	1.267	1.293	1.210	14,843
2022-03-24	1.282	1.300	1.282	1.282	1.200	7,184
2022-03-23	1.326	1.351	1.274	1.289	1.207	7,988
2022-03-22	1.320	1.324	1.295	1.304	1.221	4,967
2022-03-21	1.318	1.321	1.304	1.321	1.237	20
2022-03-18	1.321	1.321	1.295	1.321	1.237	423
2022-03-17	1.337	1.337	1.299	1.299	1.216	15,993
2022-03-16	1.340	1.340	1.311	1.311	1.227	893
2022-03-15	1.311	1.325	1.291	1.314	1.230	741
2022-03-14	1.378	1.378	1.329	1.373	1.285	236
2022-03-11	1.414	1.423	1.377	1.377	1.289	36,322
2022-03-10	1.320	1.378	1.314	1.378	1.290	436
2022-03-09	1.419	1.419	1.296	1.337	1.251	1,337
2022-03-08	1.235	1.407	1.235	1.380	1.292	771,443
2022-03-07	1.098	1.194	1.060	1.180	1.105	6,517
2022-03-04	1.100	1.108	1.052	1.052	0.984	3,050
2022-03-03	1.139	1.139	1.108	1.139	1.066	4,439
2022-03-02	1.200	1.214	1.175	1.192	1.115	2,762
2022-03-01	1.331	1.331	1.211	1.211	1.133	19,189
2022-02-28	1.200	1.296	1.200	1.272	1.190	28,612
2022-02-25	1.100	1.147	1.064	1.147	1.074	6,199
2022-02-24	1.010	1.073	0.950	1.073	1.004	58,454
2022-02-23	1.039	1.054	1.039	1.039	0.972	966
2022-02-22	1.040	1.066	1.025	1.066	0.998	10,397
2022-02-21	1.125	1.125	1.060	1.060	0.992	3,886
2022-02-18	1.160	1.164	1.124	1.140	1.067	10,953
2022-02-17	1.221	1.225	1.193	1.193	1.116	1,048
2022-02-16	1.254	1.254	1.228	1.243	1.164	201
2022-02-15	1.221	1.235	1.221	1.222	1.144	4,774
2022-02-14	1.232	1.232	1.219	1.223	1.145	8
2022-02-11	1.258	1.261	1.239	1.246	1.166	768
2022-02-10	1.265	1.265	1.252	1.265	1.184	12,721
2022-02-09	1.260	1.268	1.250	1.266	1.185	3,112
2022-02-08	1.250	1.250	1.241	1.241	1.162	7,713
2022-02-07	1.238	1.240	1.226	1.237	1.158	348
2022-02-04	1.248	1.248	1.248	1.248	1.168	0
2022-02-03	1.278	1.278	1.252	1.278	1.196	1,232
2022-02-02	1.264	1.284	1.256	1.256	1.175	100
2022-02-01	1.243	1.262	1.237	1.262	1.181	107
2022-01-31	1.251	1.251	1.241	1.242	1.163	57,952
2022-01-28	1.277	1.277	1.256	1.269	1.188	9,829
2022-01-27	1.280	1.296	1.269	1.269	1.188	373
2022-01-26	1.276	1.299	1.276	1.287	1.205	3,118
2022-01-25	1.255	1.284	1.255	1.255	1.174	3,178

← NewerPage 20 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.