Audax Renovables S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.442	1.452	1.432	1.433	1.395	132
2026-05-05	1.437	1.438	1.414	1.437	1.399	82
2026-05-01	1.433	1.433	1.433	1.433	1.395	0
2026-04-30	1.442	1.442	1.430	1.433	1.395	52
2026-04-29	1.496	1.500	1.442	1.480	1.441	167
2026-04-28	1.490	1.490	1.476	1.486	1.447	61
2026-04-27	1.476	1.502	1.476	1.480	1.441	6,356
2026-04-24	1.461	1.480	1.452	1.452	1.414	168
2026-04-23	1.431	1.448	1.425	1.425	1.387	63
2026-04-22	1.408	1.438	1.408	1.418	1.381	101
2026-04-21	1.412	1.430	1.412	1.414	1.377	147
2026-04-20	1.442	1.442	1.410	1.429	1.391	121
2026-04-17	1.444	1.444	1.412	1.429	1.391	5,906
2026-04-16	1.440	1.458	1.420	1.458	1.420	202
2026-04-15	1.410	1.420	1.402	1.408	1.371	369
2026-04-14	1.458	1.458	1.394	1.397	1.360	144
2026-04-13	1.450	1.462	1.440	1.440	1.402	198
2026-04-10	1.428	1.468	1.428	1.442	1.404	191
2026-04-09	1.452	1.470	1.442	1.461	1.422	74
2026-04-08	1.500	1.500	1.448	1.484	1.445	277
2026-04-07	1.480	1.510	1.462	1.475	1.436	1,157
2026-04-02	1.440	1.444	1.438	1.444	1.406	144
2026-04-01	1.469	1.494	1.464	1.484	1.445	678
2026-03-31	1.412	1.452	1.410	1.452	1.414	841
2026-03-30	1.381	1.418	1.350	1.389	1.352	1,379
2026-03-27	1.330	1.340	1.324	1.336	1.301	99
2026-03-26	1.334	1.350	1.334	1.343	1.308	169
2026-03-25	1.324	1.348	1.324	1.324	1.289	25
2026-03-24	1.311	1.324	1.310	1.315	1.280	52
2026-03-23	1.240	1.378	1.240	1.338	1.303	1,119
2026-03-20	1.278	1.302	1.278	1.296	1.262	12
2026-03-19	1.301	1.316	1.294	1.298	1.264	22
2026-03-18	1.309	1.312	1.290	1.307	1.273	284
2026-03-17	1.282	1.304	1.280	1.280	1.246	2,694
2026-03-16	1.250	1.294	1.250	1.261	1.228	245
2026-03-13	1.254	1.254	1.254	1.254	1.221	0
2026-03-12	1.261	1.278	1.242	1.252	1.219	77
2026-03-11	1.271	1.272	1.258	1.258	1.225	14
2026-03-10	1.240	1.266	1.240	1.252	1.219	11
2026-03-09	1.227	1.242	1.223	1.223	1.191	108
2026-03-06	1.242	1.260	1.240	1.244	1.211	29
2026-03-05	1.261	1.266	1.230	1.252	1.219	3,729
2026-03-04	1.210	1.242	1.200	1.242	1.209	44
2026-03-03	1.330	1.330	1.228	1.231	1.199	1,056
2026-03-02	1.294	1.324	1.288	1.324	1.289	615
2026-02-27	1.338	1.378	1.338	1.347	1.311	356
2026-02-26	1.301	1.308	1.296	1.303	1.269	93
2026-02-25	1.309	1.320	1.302	1.305	1.271	40
2026-02-24	1.301	1.312	1.294	1.294	1.260	28
2026-02-23	1.301	1.316	1.301	1.301	1.267	64
2026-02-20	1.309	1.320	1.296	1.307	1.273	572
2026-02-19	1.309	1.310	1.292	1.303	1.269	90
2026-02-18	1.312	1.312	1.301	1.301	1.267	69
2026-02-17	1.308	1.308	1.290	1.290	1.256	9
2026-02-16	1.292	1.300	1.292	1.296	1.262	179
2026-02-13	1.292	1.292	1.270	1.277	1.243	42
2026-02-12	1.302	1.302	1.282	1.294	1.260	157
2026-02-11	1.301	1.309	1.272	1.309	1.274	1,877
2026-02-10	1.301	1.316	1.296	1.303	1.269	833
2026-02-09	1.309	1.316	1.290	1.305	1.271	81

← NewerPage 3 of 22 · 1,269 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.