Ayvens SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-10	9.655	9.655	9.465	9.590	7.619	323,230
2023-07-07	9.500	9.645	9.480	9.600	7.627	360,790
2023-07-06	9.720	9.745	9.470	9.470	7.524	414,551
2023-07-05	9.905	9.920	9.735	9.780	7.770	252,179
2023-07-04	9.935	9.970	9.860	9.910	7.873	261,332
2023-07-03	9.915	10.010	9.880	9.905	7.869	231,535
2023-06-30	9.800	9.910	9.700	9.805	7.790	393,850
2023-06-29	9.785	9.800	9.680	9.715	7.718	178,203
2023-06-28	9.700	9.775	9.650	9.755	7.750	287,998
2023-06-27	9.810	9.820	9.580	9.645	7.663	258,585
2023-06-26	9.860	9.880	9.680	9.740	7.738	373,250
2023-06-23	9.820	9.940	9.760	9.850	7.826	272,586
2023-06-22	9.980	9.980	9.840	9.890	7.857	325,533
2023-06-21	10.000	10.090	9.950	10.060	7.992	222,859
2023-06-20	10.150	10.150	9.955	9.995	7.941	408,823
2023-06-19	10.190	10.270	10.130	10.160	8.072	242,778
2023-06-16	10.410	10.410	10.200	10.200	8.104	563,993
2023-06-15	10.500	10.500	10.290	10.350	8.223	221,534
2023-06-14	10.370	10.540	10.340	10.520	8.358	291,505
2023-06-13	10.430	10.440	10.260	10.370	8.239	348,391
2023-06-12	10.560	10.600	10.390	10.430	8.286	383,062
2023-06-09	10.450	10.610	10.380	10.500	8.342	439,874
2023-06-08	10.710	10.710	10.430	10.600	8.421	449,717
2023-06-07	10.660	10.690	10.580	10.640	8.453	258,402
2023-06-06	10.700	10.770	10.620	10.650	8.461	319,761
2023-06-05	10.720	10.760	10.620	10.700	8.501	392,333
2023-06-02	10.400	10.690	10.400	10.680	8.485	350,195
2023-06-01	10.190	10.340	10.180	10.340	8.215	339,220
2023-05-31	10.490	10.490	10.020	10.070	8.000	965,979
2023-05-30	11.510	11.660	11.430	11.520	8.310	445,489
2023-05-29	11.710	11.760	11.550	11.660	8.411	335,340
2023-05-26	11.360	11.540	11.310	11.440	8.252	324,783
2023-05-25	11.350	11.450	11.220	11.260	8.123	377,426
2023-05-24	11.500	11.560	11.270	11.350	8.187	466,026
2023-05-23	11.560	11.760	11.530	11.590	8.361	414,722
2023-05-22	11.420	11.470	11.330	11.430	8.245	327,324
2023-05-19	11.250	11.360	11.180	11.310	8.159	365,066
2023-05-18	11.120	11.250	11.060	11.150	8.043	195,528
2023-05-17	11.020	11.110	10.920	11.060	7.978	168,725
2023-05-16	10.950	11.110	10.870	11.030	7.957	250,168
2023-05-15	10.920	11.180	10.910	11.050	7.971	329,900
2023-05-12	11.230	11.280	10.880	10.960	7.906	309,843
2023-05-11	11.160	11.270	11.040	11.170	8.058	254,385
2023-05-10	11.200	11.240	11.110	11.140	8.036	245,714
2023-05-09	11.150	11.190	11.000	11.190	8.072	216,823
2023-05-08	11.060	11.180	11.050	11.130	8.029	130,986
2023-05-05	10.780	10.960	10.770	10.960	7.906	169,566
2023-05-04	10.680	10.790	10.630	10.720	7.733	153,054
2023-05-03	10.780	10.880	10.640	10.710	7.726	189,941
2023-05-02	10.980	11.030	10.730	10.730	7.740	219,759
2023-04-28	10.810	10.950	10.690	10.910	7.870	267,761
2023-04-27	10.780	10.880	10.680	10.750	7.755	245,576
2023-04-26	10.520	10.820	10.420	10.810	7.798	591,514
2023-04-25	10.600	10.640	10.490	10.570	7.625	196,661
2023-04-24	10.590	10.750	10.510	10.640	7.675	226,629
2023-04-21	10.560	10.590	10.420	10.590	7.639	435,837
2023-04-20	10.900	10.940	10.600	10.600	7.646	434,675
2023-04-19	10.950	10.950	10.780	10.830	7.812	288,172
2023-04-18	10.900	11.120	10.900	10.980	7.921	285,044
2023-04-17	11.060	11.100	10.860	10.870	7.841	287,513

← NewerPage 15 of 22 · 1,287 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.3200 EUR
2026-05-20	0.5900 EUR
2025-12-16	0.4200 EUR
2025-05-26	0.3700 EUR
2024-05-31	0.4700 EUR
2023-05-31	1.0600 EUR
2022-05-31	0.9853 EUR
2021-05-28	0.5748 EUR
2020-05-29	0.5748 EUR
2019-05-29	0.5292 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.