Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 1.628 | 1.628 | 1.602 | 1.618 | 1.541 | 87 |
| 2025-02-24 | 1.621 | 1.621 | 1.600 | 1.621 | 1.544 | 1,425 |
| 2025-02-21 | 1.581 | 1.604 | 1.564 | 1.566 | 1.492 | 124 |
| 2025-02-20 | 1.576 | 1.576 | 1.566 | 1.566 | 1.492 | 427 |
| 2025-02-19 | 1.566 | 1.566 | 1.544 | 1.564 | 1.490 | 66 |
| 2025-02-18 | 1.560 | 1.574 | 1.556 | 1.574 | 1.500 | 98 |
| 2025-02-17 | 1.492 | 1.550 | 1.492 | 1.541 | 1.468 | 469 |
| 2025-02-14 | 1.509 | 1.512 | 1.494 | 1.496 | 1.425 | 23 |
| 2025-02-13 | 1.490 | 1.508 | 1.490 | 1.496 | 1.425 | 179 |
| 2025-02-12 | 1.490 | 1.512 | 1.490 | 1.496 | 1.425 | 202 |
| 2025-02-11 | 1.513 | 1.518 | 1.490 | 1.511 | 1.440 | 198 |
| 2025-02-10 | 1.509 | 1.516 | 1.500 | 1.503 | 1.432 | 104 |
| 2025-02-07 | 1.507 | 1.512 | 1.496 | 1.503 | 1.432 | 56 |
| 2025-02-06 | 1.509 | 1.520 | 1.509 | 1.509 | 1.438 | 141 |
| 2025-02-05 | 1.512 | 1.528 | 1.512 | 1.515 | 1.443 | 43 |
| 2025-02-04 | 1.516 | 1.516 | 1.494 | 1.494 | 1.423 | 338 |
| 2025-02-03 | 1.528 | 1.528 | 1.486 | 1.509 | 1.438 | 29 |
| 2025-01-31 | 1.520 | 1.524 | 1.506 | 1.513 | 1.441 | 1,364 |
| 2025-01-30 | 1.469 | 1.508 | 1.464 | 1.503 | 1.432 | 565 |
| 2025-01-29 | 1.450 | 1.468 | 1.450 | 1.461 | 1.392 | 7,524 |
| 2025-01-28 | 1.462 | 1.470 | 1.462 | 1.463 | 1.394 | 2,708 |
| 2025-01-27 | 1.480 | 1.488 | 1.462 | 1.480 | 1.410 | 5,103 |
| 2025-01-24 | 1.486 | 1.500 | 1.486 | 1.490 | 1.420 | 982 |
| 2025-01-23 | 1.512 | 1.512 | 1.496 | 1.505 | 1.434 | 843 |
| 2025-01-22 | 1.503 | 1.514 | 1.500 | 1.511 | 1.440 | 1,589 |
| 2025-01-21 | 1.512 | 1.540 | 1.512 | 1.528 | 1.456 | 50 |
| 2025-01-20 | 1.520 | 1.548 | 1.520 | 1.534 | 1.461 | 184 |
| 2025-01-17 | 1.518 | 1.536 | 1.518 | 1.524 | 1.452 | 2 |
| 2025-01-16 | 1.513 | 1.550 | 1.510 | 1.543 | 1.470 | 3,143 |
| 2025-01-15 | 1.503 | 1.526 | 1.503 | 1.503 | 1.432 | 2 |
| 2025-01-14 | 1.524 | 1.546 | 1.500 | 1.536 | 1.463 | 666 |
| 2025-01-13 | 1.564 | 1.572 | 1.542 | 1.566 | 1.492 | 181 |
| 2025-01-10 | 1.585 | 1.585 | 1.570 | 1.585 | 1.510 | 8,356 |
| 2025-01-09 | 1.594 | 1.594 | 1.583 | 1.583 | 1.508 | 517 |
| 2025-01-08 | 1.585 | 1.592 | 1.585 | 1.585 | 1.510 | 44 |
| 2025-01-07 | 1.630 | 1.630 | 1.590 | 1.623 | 1.546 | 533 |
| 2025-01-06 | 1.629 | 1.656 | 1.620 | 1.648 | 1.570 | 923 |
| 2025-01-03 | 1.648 | 1.648 | 1.634 | 1.640 | 1.562 | 864 |
| 2025-01-02 | 1.580 | 1.626 | 1.580 | 1.621 | 1.544 | 341 |
| 2024-12-31 | 1.560 | 1.578 | 1.560 | 1.560 | 1.486 | 4,325 |
| 2024-12-30 | 1.570 | 1.584 | 1.562 | 1.578 | 1.503 | 829 |
| 2024-12-27 | 1.556 | 1.588 | 1.556 | 1.570 | 1.496 | 430 |
| 2024-12-24 | 1.562 | 1.576 | 1.562 | 1.562 | 1.488 | 46 |
| 2024-12-23 | 1.562 | 1.562 | 1.549 | 1.549 | 1.476 | 5 |
| 2024-12-20 | 1.620 | 1.620 | 1.591 | 1.591 | 1.516 | 8 |
| 2024-12-19 | 1.598 | 1.598 | 1.578 | 1.578 | 1.503 | 828 |
| 2024-12-18 | 1.574 | 1.580 | 1.574 | 1.576 | 1.501 | 862 |
| 2024-12-17 | 1.560 | 1.602 | 1.560 | 1.581 | 1.506 | 90 |
| 2024-12-16 | 1.633 | 1.638 | 1.598 | 1.621 | 1.544 | 76 |
| 2024-12-13 | 1.612 | 1.620 | 1.608 | 1.618 | 1.541 | 152 |
| 2024-12-12 | 1.614 | 1.628 | 1.614 | 1.614 | 1.538 | 97 |
| 2024-12-11 | 1.612 | 1.622 | 1.612 | 1.616 | 1.540 | 4,619 |
| 2024-12-10 | 1.629 | 1.633 | 1.616 | 1.633 | 1.556 | 565 |
| 2024-12-09 | 1.644 | 1.644 | 1.620 | 1.644 | 1.566 | 3,910 |
| 2024-12-06 | 1.648 | 1.648 | 1.628 | 1.648 | 1.570 | 5,463 |
| 2024-12-05 | 1.648 | 1.654 | 1.646 | 1.652 | 1.574 | 3,632 |
| 2024-12-04 | 1.633 | 1.650 | 1.633 | 1.633 | 1.556 | 5,747 |
| 2024-12-03 | 1.644 | 1.646 | 1.638 | 1.646 | 1.568 | 2,554 |
| 2024-12-02 | 1.650 | 1.665 | 1.640 | 1.665 | 1.586 | 1,087 |
| 2024-11-29 | 1.678 | 1.678 | 1.662 | 1.671 | 1.592 | 5,348 |
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.