Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	10.638	10.674	10.528	10.620	7.661	114,564
2022-08-01	10.656	10.802	10.583	10.620	7.661	90,882
2022-07-29	10.236	10.729	10.200	10.547	7.608	186,308
2022-07-28	10.857	10.857	10.127	10.182	7.345	145,150
2022-07-27	9.944	10.182	9.908	10.127	7.305	102,932
2022-07-26	10.145	10.145	9.944	9.944	7.174	69,163
2022-07-25	9.999	10.163	9.926	10.090	7.279	75,596
2022-07-22	9.999	10.036	9.871	9.981	7.200	83,490
2022-07-21	10.145	10.200	9.871	9.981	7.200	84,224
2022-07-20	10.255	10.255	9.944	10.127	7.305	103,836
2022-07-19	10.127	10.163	9.817	10.163	7.332	240,357
2022-07-18	9.944	10.145	9.944	10.036	7.239	111,810
2022-07-15	9.580	9.890	9.507	9.871	7.121	116,618
2022-07-14	9.744	9.817	9.470	9.507	6.858	155,358
2022-07-13	9.780	9.871	9.671	9.744	7.029	105,809
2022-07-12	10.090	10.090	9.671	9.799	7.068	185,632
2022-07-11	10.145	10.309	9.999	10.109	7.292	119,405
2022-07-08	9.890	10.255	9.871	10.236	7.384	128,959
2022-07-07	9.634	9.926	9.634	9.926	7.160	118,001
2022-07-06	9.762	9.780	9.507	9.543	6.884	165,162
2022-07-05	10.017	10.054	9.634	9.653	6.963	169,241
2022-07-04	10.017	10.127	9.908	9.944	7.174	126,810
2022-07-01	10.072	10.273	9.999	9.999	7.213	96,199
2022-06-30	10.455	10.455	10.090	10.145	7.318	132,749
2022-06-29	10.839	10.839	10.510	10.510	7.582	141,754
2022-06-28	10.875	11.112	10.857	10.893	7.858	107,588
2022-06-27	10.912	11.112	10.784	10.784	7.779	143,246
2022-06-24	10.839	10.930	10.674	10.839	7.819	201,910
2022-06-23	11.039	11.039	10.729	10.729	7.740	104,577
2022-06-22	11.021	11.112	10.839	11.076	7.990	152,709
2022-06-21	10.839	11.112	10.839	11.021	7.950	98,821
2022-06-20	10.893	10.893	10.656	10.784	7.779	74,676
2022-06-17	10.601	10.912	10.601	10.784	7.779	279,946
2022-06-16	10.930	10.948	10.528	10.693	7.713	136,047
2022-06-15	11.112	11.185	10.930	10.930	7.884	126,136
2022-06-14	11.058	11.094	10.857	11.058	7.976	168,723
2022-06-13	11.404	11.404	10.857	11.003	7.937	179,427
2022-06-10	11.733	11.751	11.477	11.514	8.306	104,700
2022-06-09	11.787	11.970	11.787	11.860	8.556	126,169
2022-06-08	11.769	11.879	11.678	11.879	8.569	163,495
2022-06-07	11.933	11.933	11.605	11.787	8.503	148,905
2022-06-06	12.171	12.189	11.879	11.915	8.595	150,842
2022-06-03	11.806	12.006	11.751	12.006	8.661	139,540
2022-06-02	11.933	11.988	11.751	11.751	8.477	111,178
2022-06-01	11.824	11.952	11.806	11.933	8.608	123,990
2022-05-31	12.006	12.189	11.787	11.787	8.503	248,429
2022-05-30	12.882	13.046	12.809	13.028	8.687	282,171
2022-05-27	12.718	12.809	12.663	12.736	8.493	148,755
2022-05-26	12.517	12.681	12.426	12.608	8.407	93,678
2022-05-25	12.353	12.517	12.262	12.444	8.298	111,005
2022-05-24	12.499	12.608	12.262	12.262	8.176	112,518
2022-05-23	12.645	12.645	12.444	12.535	8.359	89,944
2022-05-20	12.189	12.572	12.189	12.408	8.274	104,952
2022-05-19	12.408	12.444	12.043	12.207	8.140	91,603
2022-05-18	12.590	12.809	12.517	12.517	8.347	166,323
2022-05-17	12.681	12.864	12.681	12.736	8.493	213,141
2022-05-16	12.408	12.681	12.335	12.554	8.371	137,238
2022-05-13	12.116	12.390	12.061	12.353	8.237	125,423
2022-05-12	11.860	12.262	11.824	12.262	8.176	129,488
2022-05-11	11.860	12.061	11.751	11.897	7.933	127,450

← NewerPage 19 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.