Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-25	9.780	9.908	9.671	9.817	7.081	101,656
2022-10-24	9.671	9.780	9.616	9.762	7.042	135,267
2022-10-21	9.580	9.653	9.452	9.653	6.963	138,157
2022-10-20	9.762	9.817	9.561	9.616	6.937	141,984
2022-10-19	9.707	9.871	9.671	9.799	7.068	138,151
2022-10-18	9.470	9.689	9.415	9.689	6.989	203,745
2022-10-17	9.142	9.397	9.087	9.397	6.779	144,457
2022-10-14	9.123	9.178	8.987	9.142	6.594	159,125
2022-10-13	8.859	9.096	8.676	9.032	6.515	199,500
2022-10-12	8.850	8.977	8.685	8.877	6.404	247,776
2022-10-11	8.923	8.932	8.758	8.868	6.397	142,419
2022-10-10	9.032	9.160	8.950	8.950	6.456	99,565
2022-10-07	9.178	9.269	9.041	9.087	6.555	65,564
2022-10-06	9.215	9.379	9.078	9.178	6.621	225,644
2022-10-05	9.415	9.452	9.160	9.233	6.660	143,212
2022-10-04	9.233	9.397	9.196	9.379	6.766	348,014
2022-10-03	8.722	9.142	8.667	9.123	6.581	203,278
2022-09-30	8.941	9.023	8.375	8.631	6.226	432,414
2022-09-29	9.269	9.269	8.786	8.923	6.436	191,166
2022-09-28	9.269	9.269	9.041	9.269	6.687	174,028
2022-09-27	9.397	9.415	9.269	9.324	6.726	115,727
2022-09-26	9.361	9.580	9.251	9.379	6.766	202,313
2022-09-23	9.799	9.817	9.434	9.452	6.818	159,001
2022-09-22	9.817	9.890	9.762	9.817	7.081	98,611
2022-09-21	9.799	9.944	9.780	9.944	7.174	147,691
2022-09-20	9.853	10.017	9.835	9.871	7.121	192,137
2022-09-19	9.944	9.944	9.707	9.853	7.108	85,490
2022-09-16	9.908	9.981	9.762	9.963	7.187	281,611
2022-09-15	9.926	10.036	9.817	9.981	7.200	91,115
2022-09-14	10.036	10.072	9.871	9.944	7.174	92,401
2022-09-13	10.382	10.401	10.036	10.036	7.239	127,573
2022-09-12	10.109	10.382	10.109	10.328	7.450	90,396
2022-09-09	9.871	10.109	9.871	10.072	7.266	173,623
2022-09-08	9.981	9.999	9.726	9.890	7.134	129,423
2022-09-07	10.017	10.017	9.835	9.908	7.147	101,577
2022-09-06	10.072	10.127	9.908	10.017	7.226	122,857
2022-09-05	10.145	10.218	9.999	10.036	7.239	132,473
2022-09-02	10.109	10.364	10.036	10.309	7.437	72,948
2022-09-01	9.890	10.072	9.835	10.036	7.239	106,176
2022-08-31	10.218	10.309	9.908	9.908	7.147	209,942
2022-08-30	10.309	10.474	10.200	10.218	7.371	94,500
2022-08-29	10.163	10.328	10.163	10.273	7.411	186,628
2022-08-26	10.255	10.328	10.200	10.218	7.371	94,763
2022-08-25	10.163	10.328	10.163	10.255	7.397	62,082
2022-08-24	10.200	10.200	9.981	10.200	7.358	103,377
2022-08-23	9.981	10.291	9.944	10.200	7.358	129,341
2022-08-22	10.437	10.583	9.981	9.981	7.200	174,632
2022-08-19	10.711	10.857	10.547	10.547	7.608	107,123
2022-08-18	10.857	10.912	10.729	10.747	7.753	72,688
2022-08-17	11.185	11.203	10.893	10.893	7.858	98,978
2022-08-16	11.185	11.276	11.112	11.131	8.029	32,481
2022-08-15	11.149	11.203	11.094	11.131	8.029	61,067
2022-08-12	11.203	11.313	11.131	11.149	8.042	48,905
2022-08-11	11.295	11.459	11.149	11.149	8.042	84,245
2022-08-10	11.131	11.331	11.058	11.276	8.134	71,881
2022-08-09	11.149	11.276	11.094	11.131	8.029	74,988
2022-08-08	11.276	11.331	11.149	11.167	8.055	121,788
2022-08-05	10.802	11.185	10.747	11.149	8.042	223,238
2022-08-04	10.948	10.948	10.583	10.766	7.766	168,433
2022-08-03	10.948	11.021	10.729	10.747	7.753	209,126

← NewerPage 18 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.