Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-18	11.600	11.780	11.540	11.740	8.469	217,037
2023-01-17	11.360	11.580	11.360	11.560	8.339	390,793
2023-01-16	11.500	11.540	11.300	11.320	8.166	203,558
2023-01-13	11.480	11.600	11.320	11.320	8.166	315,078
2023-01-12	11.200	11.500	11.180	11.460	8.267	286,171
2023-01-11	11.140	11.280	11.100	11.200	8.079	179,442
2023-01-10	11.180	11.280	11.100	11.140	8.036	159,784
2023-01-09	11.100	11.280	10.880	11.240	8.108	439,334
2023-01-06	10.900	11.040	10.740	11.020	7.949	235,170
2023-01-05	10.980	11.020	10.860	10.860	7.834	323,346
2023-01-04	11.000	11.080	10.820	10.980	7.921	608,879
2023-01-03	11.000	11.200	10.960	11.020	7.949	266,829
2023-01-02	10.860	11.100	10.820	11.060	7.978	236,398
2022-12-30	10.860	10.900	10.760	10.760	7.762	153,287
2022-12-29	10.880	10.880	10.760	10.840	7.820	123,834
2022-12-28	10.900	10.900	10.760	10.860	7.834	137,908
2022-12-27	10.900	10.960	10.820	10.880	7.848	135,965
2022-12-23	10.860	10.860	10.720	10.820	7.805	194,499
2022-12-22	10.900	10.900	10.720	10.740	7.747	202,168
2022-12-21	10.640	10.840	10.440	10.840	7.820	278,664
2022-12-20	10.720	10.740	10.560	10.580	7.632	290,157
2022-12-19	10.740	10.900	10.680	10.720	7.733	263,128
2022-12-16	10.720	10.760	10.580	10.700	7.719	416,587
2022-12-15	11.000	11.120	10.680	10.700	7.719	162,507
2022-12-14	10.820	11.120	10.700	11.020	7.949	320,807
2022-12-13	10.940	11.040	10.700	10.900	7.863	365,725
2022-12-12	11.280	11.280	10.920	10.920	7.877	339,325
2022-12-09	10.860	11.400	10.760	11.300	8.151	1,220,124
2022-12-08	10.800	10.940	10.700	10.940	7.892	389,404
2022-12-07	10.760	10.860	10.500	10.800	7.791	500,224
2022-12-06	10.500	10.900	10.300	10.900	7.863	636,105
2022-12-05	9.850	10.540	9.820	10.460	7.545	1,397,898
2022-12-02	9.430	9.850	9.340	9.700	6.997	1,811,136
2022-12-01	9.700	9.740	9.310	9.450	6.817	756,663
2022-11-30	9.590	9.730	9.480	9.590	6.918	1,441,666
2022-11-29	9.853	9.871	9.452	9.871	7.121	685,964
2022-11-28	10.127	10.163	9.944	10.017	7.226	240,445
2022-11-25	10.218	10.218	10.017	10.036	7.239	191,608
2022-11-24	10.109	10.218	10.017	10.127	7.305	293,586
2022-11-23	10.309	10.309	10.036	10.163	7.332	147,647
2022-11-22	10.273	10.346	10.109	10.236	7.384	161,552
2022-11-21	10.127	10.309	10.109	10.273	7.411	147,312
2022-11-18	10.255	10.328	9.981	10.072	7.266	188,130
2022-11-17	10.109	10.145	9.944	10.017	7.226	121,922
2022-11-16	10.474	10.474	9.999	10.109	7.292	262,584
2022-11-15	10.528	10.565	10.255	10.492	7.568	161,466
2022-11-14	10.492	10.528	10.309	10.474	7.555	185,849
2022-11-11	10.291	10.437	10.218	10.401	7.503	139,329
2022-11-10	10.200	10.236	9.944	10.218	7.371	450,924
2022-11-09	10.382	10.382	10.036	10.182	7.345	197,874
2022-11-08	9.981	10.401	9.890	10.291	7.424	410,882
2022-11-07	10.145	10.273	9.890	9.926	7.160	268,867
2022-11-04	10.364	10.656	9.981	9.999	7.213	427,976
2022-11-03	9.999	10.255	9.963	10.236	7.384	196,619
2022-11-02	10.182	10.236	9.999	10.054	7.253	219,657
2022-11-01	9.944	10.163	9.944	10.054	7.253	170,737
2022-10-31	9.890	9.890	9.762	9.853	7.108	227,208
2022-10-28	9.634	9.817	9.580	9.762	7.042	221,710
2022-10-27	9.944	10.017	9.689	9.707	7.002	165,324
2022-10-26	9.780	9.963	9.707	9.944	7.174	169,210

← NewerPage 17 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.