Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	1.251	1.254	1.238	1.254	1.173	12,606
2022-01-21	1.272	1.272	1.247	1.247	1.167	35,810
2022-01-20	1.315	1.332	1.311	1.312	1.228	1,050
2022-01-19	1.321	1.321	1.301	1.320	1.236	104,820
2022-01-18	1.344	1.344	1.331	1.343	1.257	7,425
2022-01-17	1.358	1.371	1.340	1.367	1.280	21,662
2022-01-14	1.340	1.376	1.333	1.334	1.248	4,937
2022-01-13	1.311	1.354	1.303	1.349	1.263	2,257
2022-01-12	1.337	1.337	1.313	1.337	1.251	896
2022-01-11	1.345	1.345	1.325	1.345	1.259	577
2022-01-10	1.340	1.352	1.331	1.346	1.260	4,547
2022-01-07	1.332	1.338	1.320	1.338	1.252	6,071
2022-01-06	1.332	1.350	1.324	1.324	1.239	5,015
2022-01-05	1.363	1.363	1.327	1.327	1.242	996
2022-01-04	1.367	1.389	1.367	1.379	1.291	6,214
2021-12-31	1.244	1.244	1.244	1.244	1.165	0
2021-12-30	1.240	1.250	1.234	1.244	1.165	1,344
2021-12-29	1.251	1.284	1.242	1.245	1.166	19,374
2021-12-24	1.283	1.283	1.283	1.283	1.201	0
2021-12-23	1.274	1.301	1.256	1.283	1.201	2,378
2021-12-22	1.252	1.274	1.252	1.264	1.183	4,951
2021-12-21	1.220	1.223	1.220	1.220	1.142	7,486
2021-12-20	1.231	1.231	1.212	1.231	1.152	4,482
2021-12-17	1.254	1.254	1.218	1.242	1.163	15,189
2021-12-16	1.232	1.274	1.232	1.240	1.161	2,883
2021-12-15	1.226	1.239	1.192	1.192	1.115	4,410
2021-12-14	1.250	1.250	1.220	1.226	1.148	612
2021-12-13	1.218	1.235	1.218	1.225	1.147	6,050
2021-12-10	1.263	1.263	1.221	1.263	1.182	4,785
2021-12-09	1.251	1.267	1.233	1.239	1.159	22,341
2021-12-08	1.242	1.244	1.229	1.234	1.155	2,833
2021-12-07	1.250	1.250	1.224	1.231	1.152	92,105
2021-12-06	1.229	1.246	1.219	1.238	1.159	1,175
2021-12-03	1.248	1.248	1.248	1.248	1.168	3,315
2021-12-02	1.280	1.286	1.253	1.286	1.204	1,356
2021-12-01	1.309	1.309	1.280	1.297	1.214	91,484
2021-11-30	1.268	1.330	1.268	1.309	1.225	21,688
2021-11-29	1.258	1.273	1.258	1.271	1.189	7,197
2021-11-26	1.289	1.289	1.266	1.289	1.207	10,064
2021-11-25	1.310	1.336	1.310	1.329	1.244	2,058
2021-11-24	1.297	1.297	1.281	1.281	1.199	4,283
2021-11-23	1.297	1.297	1.280	1.297	1.214	7,344
2021-11-22	1.315	1.315	1.288	1.288	1.206	18,681
2021-11-19	1.338	1.351	1.330	1.338	1.252	16,813
2021-11-18	1.372	1.372	1.334	1.334	1.248	44,936
2021-11-17	1.406	1.406	1.380	1.406	1.316	16,417
2021-11-16	1.399	1.493	1.399	1.460	1.367	50,436
2021-11-15	1.316	1.328	1.296	1.326	1.241	8,068
2021-11-12	1.339	1.347	1.314	1.347	1.261	17,765
2021-11-11	1.369	1.369	1.335	1.369	1.282	2,299
2021-11-10	1.375	1.378	1.363	1.367	1.280	1,651
2021-11-09	1.371	1.371	1.362	1.366	1.279	10,389
2021-11-08	1.360	1.374	1.360	1.365	1.278	743
2021-11-05	1.377	1.377	1.328	1.371	1.283	38,447
2021-11-04	1.391	1.391	1.385	1.389	1.300	21,565
2021-11-03	1.395	1.399	1.374	1.399	1.309	4,479
2021-11-02	1.419	1.419	1.391	1.391	1.302	2,214
2021-11-01	1.400	1.443	1.400	1.413	1.322	6,856
2021-10-29	1.400	1.411	1.394	1.411	1.320	85
2021-10-28	1.394	1.402	1.394	1.394	1.305	445

← NewerPage 21 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.