Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	11.842	11.970	11.678	11.714	7.811	170,388
2022-05-09	11.970	12.134	11.641	11.660	7.775	157,723
2022-05-06	12.171	12.171	11.860	11.952	7.969	192,814
2022-05-05	12.225	12.499	11.678	11.988	7.994	241,366
2022-05-04	11.824	12.171	11.787	12.116	8.079	175,633
2022-05-03	11.769	11.860	11.623	11.860	7.909	104,846
2022-05-02	11.806	11.897	11.568	11.769	7.848	112,503
2022-04-29	11.806	11.842	11.678	11.824	7.884	135,285
2022-04-28	11.514	11.660	11.459	11.660	7.775	74,692
2022-04-27	11.495	11.495	11.240	11.404	7.604	111,678
2022-04-26	11.550	11.733	11.459	11.495	7.665	87,845
2022-04-25	11.550	11.641	11.404	11.532	7.690	124,186
2022-04-22	11.678	11.733	11.495	11.550	7.702	99,022
2022-04-21	11.696	11.915	11.623	11.696	7.799	99,357
2022-04-20	11.514	11.769	11.495	11.733	7.823	102,625
2022-04-19	11.495	11.660	11.368	11.532	7.690	105,344
2022-04-14	10.802	11.605	10.802	11.514	7.677	212,842
2022-04-13	10.857	10.857	10.674	10.729	7.154	72,086
2022-04-12	10.656	10.839	10.547	10.839	7.227	91,157
2022-04-11	10.784	10.966	10.747	10.747	7.166	89,520
2022-04-08	10.839	10.930	10.674	10.747	7.166	85,545
2022-04-07	10.893	11.021	10.693	10.711	7.142	100,177
2022-04-06	10.966	11.167	10.601	10.857	7.239	210,877
2022-04-05	11.167	11.386	10.966	10.966	7.312	156,227
2022-04-04	11.258	11.295	11.112	11.149	7.434	96,984
2022-04-01	10.966	11.185	10.930	11.167	7.446	121,118
2022-03-31	11.222	11.331	10.985	10.985	7.325	115,577
2022-03-30	11.404	11.441	11.185	11.222	7.483	125,462
2022-03-29	10.948	11.441	10.930	11.386	7.592	181,266
2022-03-28	10.930	11.222	10.930	11.076	7.385	116,748
2022-03-25	11.021	11.076	10.820	10.948	7.300	138,525
2022-03-24	11.167	11.203	11.003	11.039	7.361	114,966
2022-03-23	11.203	11.331	11.058	11.167	7.446	85,438
2022-03-22	11.131	11.276	11.003	11.131	7.422	127,741
2022-03-21	11.021	11.203	10.912	11.167	7.446	129,784
2022-03-18	10.985	11.039	10.857	11.039	7.361	227,223
2022-03-17	11.039	11.203	10.802	11.003	7.337	126,010
2022-03-16	10.784	11.076	10.674	11.021	7.349	171,042
2022-03-15	10.492	10.583	10.255	10.583	7.057	176,219
2022-03-14	10.419	10.583	10.273	10.273	6.850	174,507
2022-03-11	10.127	10.309	9.944	10.236	6.826	178,906
2022-03-10	10.401	10.401	10.017	10.090	6.728	250,545
2022-03-09	9.780	10.474	9.707	10.382	6.923	289,202
2022-03-08	9.762	10.145	9.561	9.561	6.375	255,756
2022-03-07	9.671	9.999	9.215	9.799	6.534	342,167
2022-03-04	10.528	10.528	9.726	10.017	6.680	341,412
2022-03-03	10.839	10.966	10.528	10.528	7.020	221,469
2022-03-02	10.638	10.893	10.419	10.820	7.215	203,520
2022-03-01	11.276	11.422	10.674	10.729	7.154	211,194
2022-02-28	11.678	11.678	11.185	11.404	7.604	401,759
2022-02-25	11.806	11.970	11.587	11.915	7.945	168,778
2022-02-24	11.915	12.298	11.623	11.733	7.823	426,690
2022-02-23	12.517	12.681	12.390	12.426	8.286	91,812
2022-02-22	12.225	12.535	12.079	12.535	8.359	170,653
2022-02-21	12.718	12.809	12.444	12.517	8.347	91,303
2022-02-18	12.645	12.827	12.645	12.681	8.456	77,726
2022-02-17	12.754	12.809	12.663	12.663	8.444	122,564
2022-02-16	12.955	13.046	12.681	12.773	8.517	164,657
2022-02-15	12.481	12.809	12.390	12.809	8.541	137,248
2022-02-14	12.663	12.663	12.317	12.517	8.347	189,414

← NewerPage 20 of 22 · 1,281 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.