Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-11	12.973	13.083	12.791	12.791	8.529	157,632
2022-02-10	12.882	13.302	12.882	13.046	8.699	194,287
2022-02-09	12.645	12.809	12.645	12.773	8.517	123,579
2022-02-08	12.499	12.754	12.426	12.645	8.432	138,057
2022-02-07	12.499	12.499	12.335	12.463	8.310	101,402
2022-02-04	12.134	12.426	12.134	12.426	8.286	194,266
2022-02-03	12.244	12.317	12.098	12.116	8.079	54,812
2022-02-02	12.317	12.408	12.225	12.262	8.176	172,136
2022-02-01	12.098	12.317	12.098	12.317	8.213	156,620
2022-01-31	12.207	12.225	12.006	12.079	8.055	129,719
2022-01-28	12.280	12.335	12.043	12.079	8.055	119,540
2022-01-27	12.207	12.463	12.116	12.280	8.188	132,750
2022-01-26	12.371	12.535	12.317	12.335	8.225	162,902
2022-01-25	12.681	12.681	12.280	12.280	8.188	184,822
2022-01-24	12.736	12.791	12.426	12.517	8.347	239,338
2022-01-21	12.882	12.955	12.608	12.754	8.505	121,342
2022-01-20	12.992	13.010	12.754	12.900	8.602	156,292
2022-01-19	13.156	13.211	12.827	12.973	8.651	153,407
2022-01-18	13.046	13.174	12.882	13.174	8.785	175,234
2022-01-17	12.992	13.101	12.809	13.046	8.699	268,609
2022-01-14	12.718	13.101	12.608	12.900	8.602	280,469
2022-01-13	12.663	12.773	12.535	12.736	8.493	125,413
2022-01-12	12.754	12.809	12.444	12.481	8.322	182,493
2022-01-11	12.846	12.864	12.627	12.718	8.480	165,889
2022-01-10	13.138	13.320	12.736	12.736	8.493	246,713
2022-01-07	13.028	13.083	12.791	13.065	8.712	411,959
2022-01-06	12.754	13.229	12.244	13.028	8.687	1,007,920
2022-01-05	11.915	12.025	11.860	12.025	8.018	84,636
2022-01-04	11.933	12.079	11.879	11.879	7.921	151,000
2022-01-03	11.915	12.061	11.806	11.879	7.921	100,625
2021-12-31	11.824	11.842	11.806	11.806	7.872	9,259
2021-12-30	11.915	11.915	11.751	11.842	7.896	66,674
2021-12-29	11.879	11.970	11.806	11.879	7.921	74,595
2021-12-28	11.860	11.952	11.806	11.897	7.933	55,133
2021-12-27	11.641	11.842	11.623	11.842	7.896	67,708
2021-12-24	11.806	11.806	11.660	11.660	7.775	13,120
2021-12-23	11.660	11.787	11.660	11.787	7.860	71,122
2021-12-22	11.587	11.714	11.587	11.605	7.738	82,654
2021-12-21	11.477	11.641	11.349	11.550	7.702	82,413
2021-12-20	11.495	11.587	11.404	11.404	7.604	180,458
2021-12-17	11.605	11.696	11.514	11.623	7.750	169,886
2021-12-16	11.660	11.678	11.568	11.641	7.763	87,731
2021-12-15	11.532	11.568	11.477	11.514	7.677	62,419
2021-12-14	11.587	11.641	11.422	11.514	7.677	101,303
2021-12-13	11.459	11.660	11.459	11.532	7.690	127,416
2021-12-10	11.368	11.568	11.368	11.422	7.617	66,748
2021-12-09	11.495	11.495	11.404	11.441	7.629	81,026
2021-12-08	11.550	11.641	11.331	11.495	7.665	112,844
2021-12-07	11.386	11.550	11.368	11.495	7.665	129,648
2021-12-06	11.222	11.368	11.058	11.349	7.568	138,339
2021-12-03	11.331	11.331	11.021	11.222	7.483	180,081
2021-12-02	11.386	11.495	11.276	11.295	7.531	112,263
2021-12-01	11.386	11.495	11.240	11.495	7.665	131,340
2021-11-30	10.985	11.349	10.985	11.276	7.519	270,634
2021-11-29	11.258	11.349	11.021	11.094	7.398	112,463
2021-11-26	11.295	11.404	11.021	11.240	7.495	216,376
2021-11-25	11.587	11.641	11.459	11.550	7.702	88,913
2021-11-24	11.769	11.806	11.422	11.550	7.702	231,512
2021-11-23	11.787	11.879	11.733	11.769	7.848	138,189
2021-11-22	11.952	12.025	11.733	11.879	7.921	129,406

← NewerPage 21 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.