Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1.304 | 1.304 | 1.296 | 1.301 | 1.267 | 503 |
| 2026-02-05 | 1.326 | 1.326 | 1.294 | 1.309 | 1.274 | 331 |
| 2026-02-04 | 1.336 | 1.336 | 1.312 | 1.320 | 1.285 | 62 |
| 2026-02-03 | 1.324 | 1.326 | 1.310 | 1.317 | 1.282 | 170 |
| 2026-02-02 | 1.304 | 1.328 | 1.304 | 1.305 | 1.271 | 156 |
| 2026-01-30 | 1.317 | 1.318 | 1.304 | 1.313 | 1.278 | 61 |
| 2026-01-29 | 1.324 | 1.328 | 1.302 | 1.324 | 1.289 | 79 |
| 2026-01-28 | 1.318 | 1.326 | 1.318 | 1.320 | 1.285 | 57 |
| 2026-01-27 | 1.324 | 1.354 | 1.320 | 1.330 | 1.295 | 195 |
| 2026-01-26 | 1.353 | 1.354 | 1.344 | 1.345 | 1.310 | 120 |
| 2026-01-23 | 1.341 | 1.344 | 1.328 | 1.341 | 1.306 | 175 |
| 2026-01-22 | 1.332 | 1.338 | 1.318 | 1.328 | 1.293 | 26 |
| 2026-01-21 | 1.301 | 1.306 | 1.296 | 1.298 | 1.264 | 14 |
| 2026-01-20 | 1.324 | 1.332 | 1.294 | 1.324 | 1.289 | 167 |
| 2026-01-19 | 1.353 | 1.354 | 1.326 | 1.341 | 1.306 | 247 |
| 2026-01-16 | 1.362 | 1.362 | 1.344 | 1.357 | 1.321 | 181 |
| 2026-01-15 | 1.349 | 1.358 | 1.342 | 1.345 | 1.310 | 305 |
| 2026-01-14 | 1.341 | 1.350 | 1.336 | 1.345 | 1.310 | 1,816 |
| 2026-01-13 | 1.340 | 1.348 | 1.340 | 1.343 | 1.308 | 117 |
| 2026-01-12 | 1.320 | 1.354 | 1.320 | 1.330 | 1.295 | 339 |
| 2026-01-09 | 1.382 | 1.382 | 1.348 | 1.374 | 1.338 | 76 |
| 2026-01-08 | 1.388 | 1.388 | 1.374 | 1.385 | 1.348 | 347 |
| 2026-01-07 | 1.382 | 1.390 | 1.382 | 1.387 | 1.350 | 24 |
| 2026-01-06 | 1.387 | 1.400 | 1.380 | 1.385 | 1.348 | 797 |
| 2026-01-05 | 1.400 | 1.400 | 1.366 | 1.387 | 1.350 | 1,285 |
| 2026-01-02 | 1.378 | 1.400 | 1.370 | 1.378 | 1.342 | 893 |
| 2025-12-31 | 1.318 | 1.368 | 1.318 | 1.355 | 1.319 | 1,811 |
| 2025-12-30 | 1.320 | 1.320 | 1.310 | 1.315 | 1.280 | 319 |
| 2025-12-29 | 1.282 | 1.314 | 1.282 | 1.284 | 1.250 | 868 |
| 2025-12-24 | 1.280 | 1.286 | 1.278 | 1.282 | 1.248 | 128 |
| 2025-12-23 | 1.280 | 1.288 | 1.280 | 1.286 | 1.252 | 36 |
| 2025-12-22 | 1.298 | 1.298 | 1.278 | 1.292 | 1.258 | 256 |
| 2025-12-19 | 1.286 | 1.286 | 1.270 | 1.282 | 1.248 | 475 |
| 2025-12-18 | 1.260 | 1.280 | 1.260 | 1.267 | 1.234 | 311 |
| 2025-12-17 | 1.280 | 1.300 | 1.274 | 1.290 | 1.256 | 109 |
| 2025-12-16 | 1.290 | 1.300 | 1.290 | 1.292 | 1.258 | 84 |
| 2025-12-15 | 1.312 | 1.312 | 1.298 | 1.311 | 1.276 | 109 |
| 2025-12-12 | 1.301 | 1.312 | 1.300 | 1.305 | 1.271 | 3,198 |
| 2025-12-11 | 1.309 | 1.310 | 1.303 | 1.303 | 1.269 | 60 |
| 2025-12-10 | 1.341 | 1.341 | 1.308 | 1.341 | 1.306 | 143 |
| 2025-12-09 | 1.310 | 1.326 | 1.310 | 1.313 | 1.278 | 538 |
| 2025-12-08 | 1.306 | 1.324 | 1.306 | 1.309 | 1.274 | 264 |
| 2025-12-05 | 1.320 | 1.336 | 1.310 | 1.332 | 1.297 | 76 |
| 2025-12-04 | 1.316 | 1.334 | 1.316 | 1.322 | 1.287 | 69 |
| 2025-12-03 | 1.330 | 1.338 | 1.318 | 1.334 | 1.299 | 573 |
| 2025-12-02 | 1.330 | 1.346 | 1.328 | 1.341 | 1.306 | 589 |
| 2025-12-01 | 1.374 | 1.374 | 1.342 | 1.370 | 1.334 | 457 |
| 2025-11-28 | 1.349 | 1.356 | 1.344 | 1.347 | 1.311 | 10 |
| 2025-11-27 | 1.328 | 1.350 | 1.328 | 1.328 | 1.293 | 50 |
| 2025-11-26 | 1.320 | 1.328 | 1.312 | 1.326 | 1.291 | 142 |
| 2025-11-25 | 1.330 | 1.330 | 1.300 | 1.320 | 1.285 | 193 |
| 2025-11-24 | 1.310 | 1.342 | 1.310 | 1.315 | 1.280 | 161 |
| 2025-11-21 | 1.352 | 1.352 | 1.320 | 1.343 | 1.308 | 129 |
| 2025-11-20 | 1.250 | 1.380 | 1.250 | 1.378 | 1.342 | 515 |
| 2025-11-19 | 1.275 | 1.280 | 1.246 | 1.277 | 1.243 | 428 |
| 2025-11-18 | 1.286 | 1.294 | 1.275 | 1.275 | 1.241 | 72 |
| 2025-11-17 | 1.282 | 1.330 | 1.282 | 1.330 | 1.295 | 100 |
| 2025-11-14 | 1.320 | 1.322 | 1.272 | 1.309 | 1.274 | 1,450 |
| 2025-11-13 | 1.347 | 1.350 | 1.322 | 1.343 | 1.308 | 138 |
| 2025-11-12 | 1.324 | 1.342 | 1.324 | 1.326 | 1.291 | 157 |
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.