Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 1.400 | 1.426 | 1.400 | 1.421 | 1.384 | 899 |
| 2025-08-15 | 1.402 | 1.410 | 1.388 | 1.395 | 1.358 | 633 |
| 2025-08-14 | 1.410 | 1.410 | 1.392 | 1.400 | 1.363 | 68 |
| 2025-08-13 | 1.400 | 1.402 | 1.396 | 1.400 | 1.363 | 75 |
| 2025-08-12 | 1.390 | 1.408 | 1.390 | 1.393 | 1.356 | 914 |
| 2025-08-11 | 1.416 | 1.420 | 1.386 | 1.414 | 1.377 | 1,373 |
| 2025-08-08 | 1.423 | 1.431 | 1.420 | 1.431 | 1.393 | 3,105 |
| 2025-08-07 | 1.437 | 1.450 | 1.422 | 1.435 | 1.397 | 465 |
| 2025-08-06 | 1.437 | 1.446 | 1.424 | 1.433 | 1.395 | 204 |
| 2025-08-05 | 1.431 | 1.442 | 1.422 | 1.427 | 1.389 | 4,178 |
| 2025-08-04 | 1.421 | 1.438 | 1.420 | 1.427 | 1.389 | 364 |
| 2025-08-01 | 1.440 | 1.444 | 1.432 | 1.444 | 1.406 | 605 |
| 2025-07-31 | 1.450 | 1.458 | 1.442 | 1.448 | 1.410 | 508 |
| 2025-07-30 | 1.446 | 1.466 | 1.446 | 1.446 | 1.408 | 402 |
| 2025-07-29 | 1.490 | 1.506 | 1.450 | 1.494 | 1.455 | 1,231 |
| 2025-07-28 | 1.522 | 1.524 | 1.494 | 1.515 | 1.475 | 643 |
| 2025-07-25 | 1.512 | 1.512 | 1.494 | 1.507 | 1.467 | 56 |
| 2025-07-24 | 1.501 | 1.516 | 1.501 | 1.501 | 1.461 | 246 |
| 2025-07-23 | 1.501 | 1.514 | 1.500 | 1.507 | 1.467 | 119 |
| 2025-07-22 | 1.496 | 1.520 | 1.496 | 1.503 | 1.463 | 104 |
| 2025-07-21 | 1.509 | 1.514 | 1.500 | 1.511 | 1.471 | 337 |
| 2025-07-18 | 1.507 | 1.508 | 1.500 | 1.505 | 1.465 | 517 |
| 2025-07-17 | 1.503 | 1.512 | 1.503 | 1.503 | 1.463 | 41 |
| 2025-07-16 | 1.494 | 1.508 | 1.492 | 1.494 | 1.455 | 795 |
| 2025-07-15 | 1.509 | 1.510 | 1.492 | 1.496 | 1.457 | 115 |
| 2025-07-14 | 1.510 | 1.510 | 1.488 | 1.505 | 1.465 | 1,320 |
| 2025-07-11 | 1.501 | 1.522 | 1.500 | 1.513 | 1.473 | 192 |
| 2025-07-10 | 1.542 | 1.542 | 1.508 | 1.530 | 1.490 | 95 |
| 2025-07-09 | 1.568 | 1.568 | 1.549 | 1.549 | 1.476 | 345 |
| 2025-07-08 | 1.578 | 1.578 | 1.546 | 1.566 | 1.492 | 191 |
| 2025-07-07 | 1.578 | 1.584 | 1.562 | 1.562 | 1.488 | 1,046 |
| 2025-07-04 | 1.576 | 1.576 | 1.554 | 1.570 | 1.496 | 759 |
| 2025-07-03 | 1.570 | 1.570 | 1.548 | 1.553 | 1.480 | 1,242 |
| 2025-07-02 | 1.530 | 1.570 | 1.528 | 1.534 | 1.461 | 90,578 |
| 2025-07-01 | 1.532 | 1.538 | 1.526 | 1.530 | 1.458 | 115 |
| 2025-06-30 | 1.549 | 1.550 | 1.528 | 1.547 | 1.474 | 480 |
| 2025-06-27 | 1.538 | 1.548 | 1.524 | 1.530 | 1.458 | 1,128 |
| 2025-06-26 | 1.504 | 1.518 | 1.504 | 1.511 | 1.440 | 31 |
| 2025-06-25 | 1.530 | 1.530 | 1.508 | 1.515 | 1.443 | 378 |
| 2025-06-24 | 1.501 | 1.518 | 1.500 | 1.507 | 1.436 | 279 |
| 2025-06-23 | 1.480 | 1.520 | 1.478 | 1.494 | 1.423 | 932 |
| 2025-06-20 | 1.514 | 1.524 | 1.514 | 1.522 | 1.450 | 143 |
| 2025-06-19 | 1.505 | 1.512 | 1.502 | 1.505 | 1.434 | 570 |
| 2025-06-18 | 1.520 | 1.524 | 1.504 | 1.520 | 1.448 | 296 |
| 2025-06-17 | 1.530 | 1.544 | 1.526 | 1.534 | 1.461 | 95 |
| 2025-06-16 | 1.551 | 1.556 | 1.540 | 1.541 | 1.468 | 487 |
| 2025-06-13 | 1.586 | 1.586 | 1.546 | 1.566 | 1.492 | 294 |
| 2025-06-12 | 1.588 | 1.608 | 1.588 | 1.600 | 1.524 | 202 |
| 2025-06-11 | 1.618 | 1.618 | 1.596 | 1.608 | 1.532 | 286 |
| 2025-06-10 | 1.646 | 1.646 | 1.610 | 1.640 | 1.562 | 135 |
| 2025-06-09 | 1.661 | 1.698 | 1.623 | 1.623 | 1.546 | 544 |
| 2025-06-06 | 1.696 | 1.696 | 1.656 | 1.684 | 1.604 | 832 |
| 2025-06-05 | 1.741 | 1.750 | 1.682 | 1.703 | 1.622 | 555 |
| 2025-06-04 | 1.661 | 1.746 | 1.630 | 1.698 | 1.618 | 69 |
| 2025-06-03 | 1.629 | 1.654 | 1.606 | 1.618 | 1.541 | 453 |
| 2025-06-02 | 1.621 | 1.650 | 1.600 | 1.637 | 1.560 | 208 |
| 2025-05-30 | 1.581 | 1.626 | 1.572 | 1.623 | 1.546 | 443 |
| 2025-05-29 | 1.566 | 1.590 | 1.550 | 1.560 | 1.486 | 643 |
| 2025-05-28 | 1.551 | 1.558 | 1.540 | 1.555 | 1.481 | 25 |
| 2025-05-27 | 1.520 | 1.552 | 1.520 | 1.520 | 1.448 | 29 |
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.