Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.680 | 1.680 | 1.671 | 1.671 | 1.592 | 13 |
| 2024-11-27 | 1.650 | 1.674 | 1.642 | 1.650 | 1.572 | 3,263 |
| 2024-11-26 | 1.648 | 1.666 | 1.648 | 1.654 | 1.576 | 9,809 |
| 2024-11-25 | 1.660 | 1.676 | 1.660 | 1.661 | 1.582 | 10,794 |
| 2024-11-22 | 1.618 | 1.634 | 1.600 | 1.600 | 1.524 | 6,683 |
| 2024-11-21 | 1.654 | 1.654 | 1.616 | 1.652 | 1.574 | 7,293 |
| 2024-11-20 | 1.652 | 1.656 | 1.652 | 1.656 | 1.578 | 1,852 |
| 2024-11-19 | 1.700 | 1.700 | 1.646 | 1.667 | 1.588 | 6,160 |
| 2024-11-18 | 1.730 | 1.730 | 1.680 | 1.713 | 1.632 | 378 |
| 2024-11-15 | 1.680 | 1.680 | 1.634 | 1.644 | 1.566 | 13,904 |
| 2024-11-14 | 1.700 | 1.700 | 1.630 | 1.673 | 1.594 | 3,540 |
| 2024-11-13 | 1.675 | 1.712 | 1.652 | 1.701 | 1.621 | 3,591 |
| 2024-11-12 | 1.669 | 1.670 | 1.626 | 1.656 | 1.578 | 6,212 |
| 2024-11-11 | 1.688 | 1.690 | 1.672 | 1.688 | 1.608 | 44 |
| 2024-11-08 | 1.670 | 1.670 | 1.662 | 1.667 | 1.588 | 81 |
| 2024-11-07 | 1.661 | 1.672 | 1.661 | 1.661 | 1.582 | 3,474 |
| 2024-11-06 | 1.724 | 1.724 | 1.666 | 1.709 | 1.628 | 21,694 |
| 2024-11-05 | 1.740 | 1.740 | 1.722 | 1.734 | 1.652 | 278 |
| 2024-11-04 | 1.730 | 1.748 | 1.726 | 1.741 | 1.659 | 445 |
| 2024-11-01 | 1.789 | 1.790 | 1.746 | 1.751 | 1.668 | 127 |
| 2024-10-31 | 1.788 | 1.788 | 1.756 | 1.783 | 1.699 | 8,689 |
| 2024-10-30 | 1.790 | 1.812 | 1.790 | 1.797 | 1.712 | 336 |
| 2024-10-29 | 1.800 | 1.804 | 1.774 | 1.776 | 1.692 | 2,065 |
| 2024-10-28 | 1.772 | 1.790 | 1.772 | 1.787 | 1.702 | 1,043 |
| 2024-10-25 | 1.781 | 1.796 | 1.780 | 1.785 | 1.701 | 534 |
| 2024-10-24 | 1.800 | 1.806 | 1.792 | 1.804 | 1.719 | 2,482 |
| 2024-10-23 | 1.806 | 1.826 | 1.806 | 1.821 | 1.735 | 1,561 |
| 2024-10-22 | 1.826 | 1.826 | 1.821 | 1.821 | 1.735 | 1,073 |
| 2024-10-21 | 1.829 | 1.830 | 1.822 | 1.825 | 1.739 | 3 |
| 2024-10-18 | 1.825 | 1.826 | 1.825 | 1.825 | 1.739 | 4 |
| 2024-10-17 | 1.821 | 1.838 | 1.820 | 1.829 | 1.742 | 6,417 |
| 2024-10-16 | 1.827 | 1.827 | 1.827 | 1.827 | 1.741 | 0 |
| 2024-10-15 | 1.836 | 1.842 | 1.836 | 1.842 | 1.755 | 22 |
| 2024-10-14 | 1.830 | 1.862 | 1.830 | 1.850 | 1.762 | 1,129 |
| 2024-10-11 | 1.830 | 1.854 | 1.830 | 1.844 | 1.757 | 448 |
| 2024-10-10 | 1.836 | 1.854 | 1.836 | 1.854 | 1.766 | 2,156 |
| 2024-10-09 | 1.873 | 1.874 | 1.850 | 1.867 | 1.779 | 6,831 |
| 2024-10-08 | 1.874 | 1.912 | 1.874 | 1.894 | 1.804 | 40 |
| 2024-10-07 | 1.906 | 1.924 | 1.890 | 1.921 | 1.830 | 12,260 |
| 2024-10-04 | 1.906 | 1.918 | 1.892 | 1.892 | 1.802 | 7,054 |
| 2024-10-03 | 1.882 | 1.892 | 1.872 | 1.892 | 1.802 | 10,407 |
| 2024-10-02 | 1.940 | 1.952 | 1.892 | 1.920 | 1.797 | 6,507 |
| 2024-10-01 | 1.875 | 1.904 | 1.854 | 1.863 | 1.744 | 1,489 |
| 2024-09-30 | 1.790 | 1.868 | 1.790 | 1.848 | 1.730 | 382 |
| 2024-09-27 | 1.760 | 1.770 | 1.724 | 1.770 | 1.657 | 2,351 |
| 2024-09-26 | 1.760 | 1.786 | 1.760 | 1.766 | 1.653 | 5,713 |
| 2024-09-25 | 1.800 | 1.800 | 1.776 | 1.789 | 1.675 | 2,808 |
| 2024-09-24 | 1.790 | 1.793 | 1.790 | 1.793 | 1.679 | 184 |
| 2024-09-23 | 1.800 | 1.806 | 1.791 | 1.791 | 1.677 | 5,887 |
| 2024-09-20 | 1.810 | 1.814 | 1.798 | 1.814 | 1.698 | 8,734 |
| 2024-09-19 | 1.814 | 1.846 | 1.814 | 1.827 | 1.710 | 552 |
| 2024-09-18 | 1.826 | 1.826 | 1.808 | 1.823 | 1.707 | 3,852 |
| 2024-09-17 | 1.825 | 1.838 | 1.810 | 1.816 | 1.700 | 555 |
| 2024-09-16 | 1.829 | 1.844 | 1.822 | 1.844 | 1.726 | 16,722 |
| 2024-09-13 | 1.852 | 1.852 | 1.850 | 1.852 | 1.734 | 10 |
| 2024-09-12 | 1.868 | 1.868 | 1.844 | 1.865 | 1.746 | 1,216 |
| 2024-09-11 | 1.880 | 1.880 | 1.852 | 1.861 | 1.742 | 17 |
| 2024-09-10 | 1.880 | 1.880 | 1.844 | 1.867 | 1.748 | 2,122 |
| 2024-09-09 | 1.861 | 1.870 | 1.833 | 1.833 | 1.716 | 6,027 |
| 2024-09-06 | 1.858 | 1.858 | 1.828 | 1.858 | 1.739 | 30,709 |
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.