Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 1.530 | 1.554 | 1.530 | 1.541 | 1.468 | 506 |
| 2025-05-22 | 1.560 | 1.560 | 1.540 | 1.549 | 1.476 | 256 |
| 2025-05-21 | 1.558 | 1.558 | 1.510 | 1.553 | 1.480 | 223 |
| 2025-05-20 | 1.549 | 1.568 | 1.540 | 1.541 | 1.468 | 140 |
| 2025-05-19 | 1.534 | 1.542 | 1.534 | 1.538 | 1.465 | 138 |
| 2025-05-16 | 1.530 | 1.534 | 1.524 | 1.532 | 1.460 | 83 |
| 2025-05-15 | 1.505 | 1.530 | 1.500 | 1.509 | 1.438 | 1,283 |
| 2025-05-14 | 1.578 | 1.588 | 1.504 | 1.551 | 1.478 | 294 |
| 2025-05-13 | 1.526 | 1.550 | 1.526 | 1.547 | 1.474 | 172 |
| 2025-05-12 | 1.541 | 1.560 | 1.530 | 1.553 | 1.480 | 277 |
| 2025-05-09 | 1.562 | 1.562 | 1.544 | 1.553 | 1.480 | 244 |
| 2025-05-08 | 1.541 | 1.566 | 1.532 | 1.541 | 1.468 | 310 |
| 2025-05-07 | 1.522 | 1.558 | 1.522 | 1.538 | 1.465 | 95 |
| 2025-05-06 | 1.557 | 1.560 | 1.534 | 1.557 | 1.483 | 275 |
| 2025-05-02 | 1.520 | 1.538 | 1.504 | 1.515 | 1.443 | 280 |
| 2025-05-01 | 1.517 | 1.517 | 1.517 | 1.517 | 1.445 | 0 |
| 2025-04-30 | 1.524 | 1.524 | 1.494 | 1.517 | 1.445 | 58 |
| 2025-04-29 | 1.520 | 1.520 | 1.500 | 1.515 | 1.443 | 186 |
| 2025-04-28 | 1.520 | 1.520 | 1.514 | 1.515 | 1.443 | 50 |
| 2025-04-25 | 1.490 | 1.518 | 1.490 | 1.496 | 1.425 | 48 |
| 2025-04-24 | 1.480 | 1.492 | 1.480 | 1.486 | 1.416 | 253 |
| 2025-04-23 | 1.498 | 1.500 | 1.482 | 1.496 | 1.425 | 196 |
| 2025-04-22 | 1.454 | 1.498 | 1.452 | 1.467 | 1.398 | 276 |
| 2025-04-17 | 1.475 | 1.478 | 1.450 | 1.450 | 1.381 | 105 |
| 2025-04-16 | 1.477 | 1.498 | 1.476 | 1.486 | 1.416 | 221 |
| 2025-04-15 | 1.472 | 1.490 | 1.472 | 1.473 | 1.403 | 109 |
| 2025-04-14 | 1.454 | 1.488 | 1.452 | 1.452 | 1.383 | 639 |
| 2025-04-11 | 1.440 | 1.440 | 1.420 | 1.433 | 1.365 | 49 |
| 2025-04-10 | 1.480 | 1.492 | 1.422 | 1.429 | 1.361 | 1,161 |
| 2025-04-09 | 1.400 | 1.400 | 1.374 | 1.389 | 1.323 | 34,502 |
| 2025-04-08 | 1.421 | 1.450 | 1.402 | 1.406 | 1.339 | 699 |
| 2025-04-07 | 1.345 | 1.410 | 1.330 | 1.406 | 1.339 | 766 |
| 2025-04-04 | 1.501 | 1.506 | 1.424 | 1.429 | 1.361 | 419 |
| 2025-04-03 | 1.501 | 1.506 | 1.474 | 1.494 | 1.423 | 962 |
| 2025-04-02 | 1.450 | 1.482 | 1.446 | 1.475 | 1.405 | 183 |
| 2025-04-01 | 1.480 | 1.496 | 1.468 | 1.496 | 1.425 | 227 |
| 2025-03-31 | 1.514 | 1.514 | 1.482 | 1.494 | 1.423 | 571 |
| 2025-03-28 | 1.508 | 1.530 | 1.508 | 1.522 | 1.450 | 125 |
| 2025-03-27 | 1.528 | 1.528 | 1.512 | 1.520 | 1.448 | 288 |
| 2025-03-26 | 1.545 | 1.549 | 1.524 | 1.549 | 1.476 | 878 |
| 2025-03-25 | 1.549 | 1.556 | 1.524 | 1.551 | 1.478 | 215 |
| 2025-03-24 | 1.520 | 1.570 | 1.494 | 1.530 | 1.458 | 280 |
| 2025-03-21 | 1.564 | 1.566 | 1.564 | 1.564 | 1.490 | 7 |
| 2025-03-20 | 1.578 | 1.578 | 1.550 | 1.566 | 1.492 | 412 |
| 2025-03-19 | 1.549 | 1.570 | 1.522 | 1.553 | 1.480 | 886 |
| 2025-03-18 | 1.501 | 1.544 | 1.496 | 1.496 | 1.425 | 1,339 |
| 2025-03-17 | 1.490 | 1.490 | 1.461 | 1.461 | 1.392 | 27,916 |
| 2025-03-14 | 1.448 | 1.448 | 1.422 | 1.435 | 1.367 | 177 |
| 2025-03-13 | 1.440 | 1.460 | 1.420 | 1.427 | 1.359 | 1,522 |
| 2025-03-12 | 1.408 | 1.408 | 1.408 | 1.408 | 1.341 | 0 |
| 2025-03-11 | 1.484 | 1.484 | 1.430 | 1.475 | 1.405 | 17,711 |
| 2025-03-10 | 1.530 | 1.534 | 1.462 | 1.463 | 1.394 | 199 |
| 2025-03-07 | 1.480 | 1.498 | 1.480 | 1.488 | 1.418 | 39 |
| 2025-03-06 | 1.534 | 1.534 | 1.500 | 1.520 | 1.448 | 76 |
| 2025-03-05 | 1.520 | 1.560 | 1.520 | 1.541 | 1.468 | 62 |
| 2025-03-04 | 1.572 | 1.572 | 1.515 | 1.515 | 1.443 | 221 |
| 2025-03-03 | 1.564 | 1.574 | 1.530 | 1.564 | 1.490 | 1,031 |
| 2025-02-28 | 1.610 | 1.620 | 1.570 | 1.570 | 1.496 | 5,798 |
| 2025-02-27 | 1.602 | 1.602 | 1.572 | 1.595 | 1.520 | 6 |
| 2025-02-26 | 1.583 | 1.620 | 1.582 | 1.585 | 1.510 | 347 |
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.