Ayvens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 11.450 | 11.500 | 11.220 | 11.220 | 10.317 | 578,877 |
| 2026-05-06 | 11.300 | 11.680 | 11.290 | 11.400 | 10.483 | 614,158 |
| 2026-05-05 | 11.340 | 11.360 | 11.060 | 11.140 | 10.244 | 826,167 |
| 2026-05-04 | 11.550 | 11.560 | 11.140 | 11.360 | 10.446 | 646,365 |
| 2026-04-30 | 10.840 | 11.480 | 10.700 | 11.480 | 10.556 | 2,062,442 |
| 2026-04-29 | 11.030 | 11.080 | 10.890 | 10.920 | 10.041 | 895,860 |
| 2026-04-28 | 10.880 | 11.080 | 10.840 | 11.050 | 10.161 | 1,060,012 |
| 2026-04-27 | 10.940 | 11.070 | 10.870 | 10.880 | 10.005 | 625,079 |
| 2026-04-24 | 10.860 | 11.060 | 10.810 | 10.960 | 10.078 | 655,302 |
| 2026-04-23 | 11.020 | 11.120 | 10.890 | 10.890 | 10.014 | 730,709 |
← NewerPage 3 of 3 · 130 trading days
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.