Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	8.788	8.788	8.555	8.788	8.788	0
2026-10-21	8.860	8.860	8.555	8.860	8.860	0
2026-10-20	8.793	8.793	8.555	8.793	8.793	0
2026-10-19	8.815	8.815	8.555	8.815	8.815	0
2026-10-16	8.943	8.943	8.555	8.943	8.943	64
2026-10-15	8.763	8.945	8.700	8.920	8.920	51,872
2026-10-14	8.890	8.890	8.795	8.815	8.815	27,396
2026-10-13	8.800	8.915	8.800	8.845	8.845	62,660
2026-10-12	8.800	8.830	8.655	8.735	8.735	273,889
2026-10-09	8.703	8.785	8.640	8.748	8.748	209,136
2026-10-08	8.820	8.820	8.530	8.625	8.625	538,152
2026-10-07	9.035	9.085	8.885	8.895	8.895	869,649
2026-10-06	9.035	9.165	8.985	9.050	9.050	284,418
2026-10-05	9.103	9.130	8.950	9.060	9.060	380,040
2026-10-02	9.103	9.225	9.065	9.188	9.188	187,429
2026-10-01	9.328	9.440	9.010	9.103	9.103	739,356
2026-09-30	9.770	9.890	9.470	9.543	9.543	169,062
2026-09-29	9.828	9.885	9.755	9.755	9.755	276,895
2026-09-28	9.888	10.040	9.780	9.880	9.880	554,816
2026-09-25	10.030	10.080	9.970	10.060	10.060	150,264
2026-09-24	10.108	10.200	10.000	10.128	10.128	1,090,528
2026-09-23	10.218	10.295	10.150	10.168	10.168	4,494,713
2026-09-22	10.255	10.405	10.230	10.230	10.230	26,461
2026-09-21	10.490	10.590	9.850	10.178	10.178	66,612
2026-09-18	10.560	10.560	10.420	10.420	10.420	1,216,402
2026-09-17	10.645	10.680	10.600	10.665	10.665	4,013,051
2026-09-16	10.510	10.705	10.500	10.665	10.665	42,029
2026-09-15	10.605	10.610	10.455	10.610	10.610	342,343
2026-09-14	10.820	10.820	10.590	10.615	10.615	107,394
2026-09-11	10.735	10.880	10.730	10.880	10.880	53,693
2026-09-10	10.680	10.830	10.680	10.785	10.785	107,422
2026-09-09	10.625	10.640	10.377	10.470	10.470	78,709
2026-09-08	10.745	10.760	10.560	10.648	10.648	86,169
2026-09-07	11.105	11.225	11.000	11.151	10.831	2,092,269
2026-09-04	11.125	11.270	11.070	11.185	10.863	414,302
2026-09-03	11.175	11.220	11.120	11.175	10.853	83,641
2026-09-02	11.250	11.360	11.170	11.230	10.906	554,916
2026-09-01	11.380	11.610	11.210	11.250	10.926	16,957,698
2026-08-28	10.880	11.040	10.850	10.960	10.644	331,313
2026-08-27	11.425	11.460	10.865	10.930	10.615	655,563
2026-08-26	11.660	11.660	11.430	11.600	11.266	31,740
2026-08-25	11.585	11.660	11.560	11.640	11.305	2,006,938
2026-08-24	11.445	11.520	11.440	11.445	11.115	16,509
2026-08-21	11.260	11.430	11.260	11.425	11.096	33,443
2026-08-20	11.230	11.340	11.210	11.300	10.974	25,557
2026-08-19	11.450	11.450	11.250	11.370	11.042	45,270
2026-08-18	11.535	11.585	11.360	11.405	11.076	45,562
2026-08-17	11.620	11.740	11.560	11.690	11.353	109,660
2026-08-14	11.630	11.760	11.625	11.640	11.305	17,323
2026-08-13	11.770	11.770	11.620	11.740	11.402	46,333
2026-08-12	11.660	11.815	11.660	11.815	11.475	22,457
2026-08-11	11.750	11.790	11.610	11.650	11.314	1,075,763
2026-08-10	11.600	11.620	11.480	11.535	11.203	28,240
2026-08-07	11.545	11.600	11.480	11.535	11.203	10,343
2026-08-06	11.520	11.640	11.520	11.610	11.275	821,747
2026-08-05	11.800	11.800	11.530	11.690	11.353	51,414
2026-08-04	11.780	11.850	11.630	11.680	11.343	26,723
2026-08-03	11.730	11.855	11.730	11.825	11.484	27,499
2026-07-31	11.975	12.100	11.590	11.720	11.382	134,497
2026-07-30	11.690	12.310	11.690	12.180	11.829	513,284

Page 1 of 2 · 65 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
2025-05-23	0.3700 EUR
2024-05-31	0.4700 EUR
2023-05-31	1.0600 EUR
2022-05-31	1.0800 EUR
2021-05-28	0.6300 EUR
2020-05-29	0.6300 EUR
2019-05-29	0.5800 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.