Ayvens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 11.100 | 11.250 | 11.100 | 11.100 | 9.819 | 809,166 |
| 2025-11-12 | 10.890 | 11.090 | 10.890 | 11.030 | 9.757 | 788,857 |
| 2025-11-11 | 10.870 | 10.960 | 10.840 | 10.870 | 9.615 | 813,729 |
| 2025-11-10 | 10.880 | 11.100 | 10.830 | 10.830 | 9.580 | 1,396,746 |
| 2025-11-07 | 10.800 | 10.980 | 10.650 | 10.750 | 9.509 | 1,166,917 |
| 2025-11-06 | 11.030 | 11.080 | 10.780 | 10.870 | 9.615 | 5,306,686 |
| 2025-11-05 | 10.900 | 11.130 | 10.860 | 11.070 | 9.792 | 1,640,115 |
| 2025-11-04 | 11.570 | 11.600 | 11.110 | 11.110 | 9.827 | 3,679,084 |
| 2025-11-03 | 11.610 | 11.610 | 11.300 | 11.330 | 10.022 | 1,096,744 |
| 2025-10-31 | 11.150 | 11.630 | 11.080 | 11.570 | 10.234 | 1,648,094 |
| 2025-10-30 | 11.010 | 11.180 | 10.710 | 11.180 | 9.889 | 1,538,861 |
| 2025-10-29 | 10.210 | 10.270 | 10.060 | 10.060 | 8.899 | 670,031 |
| 2025-10-28 | 10.270 | 10.270 | 10.100 | 10.210 | 9.031 | 447,255 |
| 2025-10-27 | 10.310 | 10.340 | 10.170 | 10.300 | 9.111 | 442,954 |
| 2025-10-24 | 10.360 | 10.370 | 10.200 | 10.290 | 9.102 | 286,394 |
| 2025-10-23 | 10.320 | 10.420 | 10.240 | 10.310 | 9.120 | 311,000 |
| 2025-10-22 | 10.270 | 10.380 | 10.200 | 10.310 | 9.120 | 609,187 |
← NewerPage 5 of 5 · 257 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.