Audax Renovables S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1.044 | 1.410 | 1.031 | 1.031 | 1.031 | 0 |
| 2026-10-22 | 1.048 | 1.410 | 1.048 | 1.048 | 1.048 | 0 |
| 2026-10-21 | 1.050 | 1.410 | 1.045 | 1.045 | 1.045 | 0 |
| 2026-10-20 | 1.040 | 1.410 | 1.033 | 1.033 | 1.033 | 0 |
| 2026-10-19 | 1.061 | 1.410 | 1.039 | 1.039 | 1.039 | 0 |
| 2026-10-16 | 1.039 | 1.410 | 1.039 | 1.039 | 1.039 | 0 |
| 2026-10-15 | 1.046 | 1.050 | 1.014 | 1.028 | 1.028 | 307 |
| 2026-10-14 | 1.050 | 1.066 | 1.048 | 1.056 | 1.056 | 98 |
| 2026-10-13 | 1.065 | 1.070 | 1.050 | 1.050 | 1.050 | 140 |
| 2026-10-12 | 1.070 | 1.100 | 1.070 | 1.072 | 1.072 | 97 |
| 2026-10-09 | 1.077 | 1.092 | 1.077 | 1.077 | 1.077 | 115 |
| 2026-10-08 | 1.090 | 1.092 | 1.072 | 1.084 | 1.084 | 436 |
| 2026-10-07 | 1.092 | 1.120 | 1.088 | 1.103 | 1.103 | 192 |
| 2026-10-06 | 1.096 | 1.112 | 1.086 | 1.104 | 1.104 | 274 |
| 2026-10-05 | 1.092 | 1.100 | 1.066 | 1.066 | 1.066 | 734 |
| 2026-10-02 | 1.101 | 1.118 | 1.080 | 1.109 | 1.109 | 162 |
| 2026-10-01 | 1.138 | 1.138 | 1.106 | 1.120 | 1.120 | 208 |
| 2026-09-30 | 1.130 | 1.132 | 1.104 | 1.126 | 1.126 | 333 |
| 2026-09-29 | 1.126 | 1.160 | 1.106 | 1.116 | 1.116 | 235 |
| 2026-09-28 | 1.141 | 1.148 | 1.122 | 1.138 | 1.138 | 269 |
| 2026-09-25 | 1.128 | 1.132 | 1.122 | 1.126 | 1.126 | 58 |
| 2026-09-24 | 1.147 | 1.153 | 1.138 | 1.153 | 1.153 | 189 |
| 2026-09-23 | 1.162 | 1.162 | 1.162 | 1.162 | 1.162 | 0 |
| 2026-09-22 | 1.157 | 1.162 | 1.142 | 1.145 | 1.145 | 153 |
| 2026-09-21 | 1.162 | 1.162 | 1.140 | 1.155 | 1.155 | 264 |
| 2026-09-18 | 1.158 | 1.158 | 1.138 | 1.145 | 1.145 | 179 |
| 2026-09-17 | 1.145 | 1.152 | 1.140 | 1.141 | 1.141 | 97 |
| 2026-09-16 | 1.130 | 1.142 | 1.128 | 1.136 | 1.136 | 76 |
| 2026-09-15 | 1.109 | 1.132 | 1.106 | 1.128 | 1.128 | 96 |
| 2026-09-14 | 1.153 | 1.164 | 1.098 | 1.106 | 1.106 | 398 |
| 2026-09-11 | 1.162 | 1.192 | 1.156 | 1.168 | 1.168 | 309 |
| 2026-09-10 | 1.187 | 1.188 | 1.170 | 1.178 | 1.178 | 60 |
| 2026-09-09 | 1.187 | 1.194 | 1.174 | 1.187 | 1.187 | 189 |
| 2026-09-08 | 1.168 | 1.188 | 1.168 | 1.186 | 1.186 | 166 |
| 2026-09-07 | 1.170 | 1.190 | 1.170 | 1.172 | 1.172 | 71 |
| 2026-09-04 | 1.189 | 1.190 | 1.174 | 1.181 | 1.181 | 113 |
| 2026-09-03 | 1.176 | 1.186 | 1.170 | 1.174 | 1.174 | 217 |
| 2026-09-02 | 1.174 | 1.190 | 1.168 | 1.168 | 1.168 | 91 |
| 2026-09-01 | 1.221 | 1.224 | 1.176 | 1.180 | 1.180 | 233 |
| 2026-08-28 | 1.218 | 1.222 | 1.214 | 1.221 | 1.221 | 102 |
| 2026-08-27 | 1.202 | 1.216 | 1.200 | 1.202 | 1.202 | 39 |
| 2026-08-26 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 34 |
| 2026-08-25 | 1.186 | 1.212 | 1.186 | 1.212 | 1.212 | 149 |
| 2026-08-24 | 1.200 | 1.210 | 1.186 | 1.190 | 1.190 | 176 |
| 2026-08-21 | 1.200 | 1.208 | 1.200 | 1.200 | 1.200 | 324 |
| 2026-08-20 | 1.192 | 1.210 | 1.192 | 1.200 | 1.200 | 198 |
| 2026-08-19 | 1.194 | 1.202 | 1.194 | 1.200 | 1.200 | 47 |
| 2026-08-18 | 1.200 | 1.210 | 1.194 | 1.194 | 1.194 | 533 |
| 2026-08-17 | 1.224 | 1.224 | 1.198 | 1.208 | 1.208 | 125 |
| 2026-08-14 | 1.220 | 1.220 | 1.206 | 1.210 | 1.210 | 276 |
| 2026-08-13 | 1.200 | 1.224 | 1.200 | 1.206 | 1.206 | 329 |
| 2026-08-12 | 1.184 | 1.208 | 1.184 | 1.197 | 1.197 | 120 |
| 2026-08-11 | 1.190 | 1.198 | 1.190 | 1.194 | 1.194 | 93 |
| 2026-08-10 | 1.197 | 1.198 | 1.184 | 1.190 | 1.190 | 143 |
| 2026-08-07 | 1.206 | 1.206 | 1.194 | 1.202 | 1.202 | 121 |
| 2026-08-06 | 1.186 | 1.204 | 1.186 | 1.195 | 1.195 | 74 |
| 2026-08-05 | 1.185 | 1.210 | 1.185 | 1.185 | 1.185 | 254 |
| 2026-08-04 | 1.197 | 1.214 | 1.190 | 1.190 | 1.190 | 170 |
| 2026-08-03 | 1.200 | 1.216 | 1.200 | 1.200 | 1.200 | 573 |
| 2026-07-31 | 1.206 | 1.210 | 1.204 | 1.208 | 1.208 | 23 |
Page 1 of 2 · 64 trading daysOlder →
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.