Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 1.330 | 1.330 | 1.318 | 1.322 | 1.287 | 32 |
| 2025-11-10 | 1.308 | 1.328 | 1.308 | 1.313 | 1.278 | 945 |
| 2025-11-07 | 1.320 | 1.320 | 1.302 | 1.320 | 1.285 | 893 |
| 2025-11-06 | 1.326 | 1.338 | 1.312 | 1.332 | 1.297 | 211 |
| 2025-11-05 | 1.341 | 1.362 | 1.324 | 1.347 | 1.311 | 594 |
| 2025-11-04 | 1.360 | 1.364 | 1.348 | 1.362 | 1.326 | 1,043 |
| 2025-11-03 | 1.389 | 1.390 | 1.372 | 1.381 | 1.345 | 434 |
| 2025-10-31 | 1.391 | 1.391 | 1.370 | 1.391 | 1.354 | 119 |
| 2025-10-30 | 1.389 | 1.396 | 1.378 | 1.385 | 1.348 | 310 |
| 2025-10-29 | 1.424 | 1.424 | 1.410 | 1.410 | 1.373 | 106 |
| 2025-10-28 | 1.400 | 1.416 | 1.400 | 1.408 | 1.371 | 1,014 |
| 2025-10-27 | 1.400 | 1.414 | 1.392 | 1.397 | 1.360 | 561 |
| 2025-10-24 | 1.410 | 1.410 | 1.390 | 1.397 | 1.360 | 54 |
| 2025-10-23 | 1.397 | 1.406 | 1.384 | 1.387 | 1.350 | 27 |
| 2025-10-22 | 1.393 | 1.396 | 1.370 | 1.387 | 1.350 | 626 |
| 2025-10-21 | 1.341 | 1.398 | 1.332 | 1.366 | 1.330 | 387 |
| 2025-10-20 | 1.320 | 1.326 | 1.315 | 1.315 | 1.280 | 60 |
| 2025-10-17 | 1.317 | 1.326 | 1.308 | 1.315 | 1.280 | 229 |
| 2025-10-16 | 1.312 | 1.312 | 1.300 | 1.305 | 1.271 | 1,527 |
| 2025-10-15 | 1.311 | 1.320 | 1.270 | 1.273 | 1.239 | 709 |
| 2025-10-14 | 1.332 | 1.332 | 1.316 | 1.332 | 1.297 | 365 |
| 2025-10-13 | 1.341 | 1.346 | 1.332 | 1.341 | 1.306 | 1,264 |
| 2025-10-10 | 1.368 | 1.368 | 1.344 | 1.364 | 1.328 | 2,202 |
| 2025-10-09 | 1.347 | 1.380 | 1.346 | 1.347 | 1.311 | 178 |
| 2025-10-08 | 1.360 | 1.360 | 1.340 | 1.349 | 1.313 | 193 |
| 2025-10-07 | 1.360 | 1.364 | 1.350 | 1.360 | 1.324 | 107 |
| 2025-10-06 | 1.345 | 1.360 | 1.334 | 1.345 | 1.310 | 432 |
| 2025-10-03 | 1.341 | 1.350 | 1.326 | 1.343 | 1.308 | 203 |
| 2025-10-02 | 1.330 | 1.344 | 1.330 | 1.338 | 1.303 | 1,080 |
| 2025-10-01 | 1.328 | 1.342 | 1.324 | 1.336 | 1.301 | 4,986 |
| 2025-09-30 | 1.341 | 1.344 | 1.310 | 1.324 | 1.289 | 481 |
| 2025-09-29 | 1.349 | 1.362 | 1.348 | 1.355 | 1.319 | 1,084 |
| 2025-09-26 | 1.360 | 1.380 | 1.356 | 1.366 | 1.330 | 39 |
| 2025-09-25 | 1.381 | 1.382 | 1.368 | 1.381 | 1.345 | 29 |
| 2025-09-24 | 1.386 | 1.386 | 1.380 | 1.385 | 1.348 | 185 |
| 2025-09-23 | 1.389 | 1.400 | 1.386 | 1.393 | 1.356 | 62 |
| 2025-09-22 | 1.394 | 1.394 | 1.380 | 1.383 | 1.347 | 77 |
| 2025-09-19 | 1.392 | 1.392 | 1.386 | 1.387 | 1.350 | 57 |
| 2025-09-18 | 1.410 | 1.410 | 1.388 | 1.397 | 1.360 | 764 |
| 2025-09-17 | 1.360 | 1.400 | 1.360 | 1.366 | 1.330 | 758 |
| 2025-09-16 | 1.372 | 1.372 | 1.368 | 1.368 | 1.332 | 206 |
| 2025-09-15 | 1.370 | 1.378 | 1.366 | 1.368 | 1.332 | 174 |
| 2025-09-12 | 1.364 | 1.378 | 1.364 | 1.374 | 1.338 | 1,584 |
| 2025-09-11 | 1.362 | 1.372 | 1.362 | 1.366 | 1.330 | 788 |
| 2025-09-10 | 1.366 | 1.378 | 1.366 | 1.370 | 1.334 | 429 |
| 2025-09-09 | 1.381 | 1.394 | 1.366 | 1.385 | 1.348 | 990 |
| 2025-09-08 | 1.381 | 1.394 | 1.380 | 1.381 | 1.345 | 129 |
| 2025-09-05 | 1.395 | 1.396 | 1.376 | 1.395 | 1.358 | 705 |
| 2025-09-04 | 1.391 | 1.406 | 1.390 | 1.395 | 1.358 | 107 |
| 2025-09-03 | 1.422 | 1.422 | 1.396 | 1.408 | 1.371 | 230 |
| 2025-09-02 | 1.422 | 1.422 | 1.400 | 1.418 | 1.381 | 179 |
| 2025-09-01 | 1.431 | 1.440 | 1.420 | 1.435 | 1.397 | 543 |
| 2025-08-29 | 1.460 | 1.460 | 1.426 | 1.456 | 1.418 | 15,086 |
| 2025-08-28 | 1.468 | 1.468 | 1.450 | 1.450 | 1.412 | 356 |
| 2025-08-27 | 1.427 | 1.492 | 1.412 | 1.473 | 1.434 | 393 |
| 2025-08-26 | 1.423 | 1.426 | 1.404 | 1.423 | 1.385 | 402,242 |
| 2025-08-22 | 1.376 | 1.418 | 1.376 | 1.416 | 1.379 | 272 |
| 2025-08-21 | 1.420 | 1.420 | 1.372 | 1.406 | 1.369 | 392 |
| 2025-08-20 | 1.460 | 1.460 | 1.426 | 1.446 | 1.408 | 50 |
| 2025-08-19 | 1.431 | 1.450 | 1.427 | 1.427 | 1.389 | 944 |
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.