Ayvens historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.105 | 6.380 | 6.105 | 6.333 | 5.379 | 31,698 |
| 2024-09-04 | 6.010 | 6.085 | 5.980 | 6.050 | 5.139 | 5,291 |
| 2024-09-03 | 6.195 | 6.195 | 6.085 | 6.103 | 5.184 | 53,618 |
| 2024-09-02 | 6.260 | 6.260 | 6.158 | 6.158 | 5.231 | 22,024 |
| 2024-08-30 | 6.150 | 6.290 | 6.150 | 6.255 | 5.314 | 21,720 |
| 2024-08-29 | 6.000 | 6.150 | 6.000 | 6.070 | 5.156 | 2,480 |
| 2024-08-28 | 6.070 | 6.070 | 5.970 | 6.060 | 5.148 | 14,856 |
| 2024-08-27 | 6.150 | 6.150 | 6.050 | 6.065 | 5.152 | 10,346 |
| 2024-08-23 | 6.290 | 6.290 | 6.175 | 6.200 | 5.267 | 17,011 |
| 2024-08-22 | 6.340 | 6.340 | 6.275 | 6.323 | 5.371 | 3,054 |
| 2024-08-21 | 6.260 | 6.350 | 6.260 | 6.348 | 5.392 | 8,363 |
| 2024-08-20 | 6.105 | 6.260 | 6.105 | 6.163 | 5.235 | 19,544 |
| 2024-08-19 | 5.903 | 6.125 | 5.900 | 6.090 | 5.173 | 14,662 |
| 2024-08-16 | 5.835 | 5.935 | 5.835 | 5.880 | 4.995 | 1,378 |
| 2024-08-15 | 5.840 | 5.925 | 5.830 | 5.860 | 4.978 | 3,160 |
| 2024-08-14 | 5.820 | 5.910 | 5.820 | 5.830 | 4.953 | 13,841 |
| 2024-08-13 | 5.840 | 5.870 | 5.840 | 5.870 | 4.987 | 7,245 |
| 2024-08-12 | 5.938 | 5.950 | 5.840 | 5.933 | 5.040 | 4,149 |
| 2024-08-09 | 5.890 | 6.020 | 5.830 | 5.860 | 4.978 | 8,706 |
| 2024-08-08 | 5.930 | 5.930 | 5.790 | 5.865 | 4.982 | 4,255 |
| 2024-08-07 | 6.045 | 6.170 | 6.045 | 6.045 | 5.135 | 80,732 |
| 2024-08-06 | 6.065 | 6.170 | 5.895 | 6.030 | 5.123 | 10,241 |
| 2024-08-05 | 6.000 | 6.045 | 5.705 | 6.030 | 5.123 | 21,045 |
| 2024-08-02 | 6.703 | 6.730 | 6.225 | 6.313 | 5.362 | 34,451 |
| 2024-08-01 | 6.200 | 6.780 | 6.200 | 6.758 | 5.741 | 418,199 |
| 2024-07-31 | 6.210 | 6.265 | 6.125 | 6.158 | 5.231 | 15,155 |
| 2024-07-30 | 6.255 | 6.255 | 6.165 | 6.215 | 5.280 | 8,286 |
| 2024-07-29 | 6.250 | 6.350 | 6.178 | 6.178 | 5.248 | 3,113 |
| 2024-07-26 | 6.175 | 6.240 | 6.175 | 6.240 | 5.301 | 15,610 |
| 2024-07-25 | 6.080 | 6.135 | 5.825 | 6.108 | 5.188 | 27,378 |
| 2024-07-24 | 6.153 | 6.225 | 6.105 | 6.220 | 5.284 | 27,760 |
| 2024-07-23 | 6.153 | 6.200 | 6.120 | 6.178 | 5.248 | 10,736 |
| 2024-07-22 | 6.130 | 6.220 | 6.130 | 6.193 | 5.261 | 17,892 |
| 2024-07-19 | 6.090 | 6.160 | 6.045 | 6.090 | 5.173 | 6,194 |
| 2024-07-18 | 6.105 | 6.205 | 6.105 | 6.173 | 5.244 | 20,379 |
| 2024-07-17 | 6.103 | 6.118 | 5.945 | 6.118 | 5.197 | 24,703 |
| 2024-07-16 | 6.168 | 6.190 | 5.990 | 6.080 | 5.165 | 9,002 |
| 2024-07-15 | 6.158 | 6.205 | 6.075 | 6.205 | 5.271 | 15,997 |
| 2024-07-12 | 6.080 | 6.190 | 6.045 | 6.128 | 5.205 | 27,214 |
| 2024-07-11 | 5.948 | 6.090 | 5.885 | 6.005 | 5.101 | 27,229 |
| 2024-07-10 | 5.800 | 5.950 | 5.800 | 5.890 | 5.004 | 14,837 |
| 2024-07-09 | 6.060 | 6.060 | 5.775 | 5.778 | 4.908 | 19,907 |
| 2024-07-08 | 5.800 | 6.080 | 5.725 | 6.005 | 5.101 | 84,336 |
| 2024-07-05 | 5.850 | 5.980 | 5.830 | 5.963 | 5.065 | 49,482 |
| 2024-07-04 | 5.700 | 5.820 | 5.700 | 5.800 | 4.927 | 28,291 |
| 2024-07-03 | 5.578 | 5.670 | 5.540 | 5.620 | 4.774 | 11,933 |
| 2024-07-02 | 5.503 | 5.585 | 5.405 | 5.548 | 4.713 | 12,064 |
| 2024-07-01 | 5.600 | 5.670 | 5.534 | 5.578 | 4.738 | 24,905 |
| 2024-06-28 | 5.485 | 5.500 | 5.350 | 5.415 | 4.600 | 59,283 |
| 2024-06-27 | 5.508 | 5.565 | 5.475 | 5.543 | 4.708 | 8,231 |
| 2024-06-26 | 5.650 | 5.670 | 5.510 | 5.578 | 4.738 | 89,726 |
| 2024-06-25 | 5.593 | 5.635 | 5.490 | 5.600 | 4.757 | 12,739 |
| 2024-06-24 | 5.400 | 5.605 | 5.330 | 5.583 | 4.742 | 14,605 |
| 2024-06-21 | 5.395 | 5.395 | 5.343 | 5.343 | 4.538 | 8,266 |
| 2024-06-20 | 5.308 | 5.400 | 5.280 | 5.323 | 4.521 | 18,146 |
| 2024-06-19 | 5.460 | 5.460 | 5.250 | 5.303 | 4.504 | 8,174 |
| 2024-06-18 | 5.553 | 5.580 | 5.425 | 5.425 | 4.609 | 12,992 |
| 2024-06-17 | 5.308 | 5.425 | 5.180 | 5.393 | 4.581 | 72,276 |
| 2024-06-14 | 5.535 | 5.535 | 5.225 | 5.393 | 4.581 | 77,220 |
| 2024-06-13 | 5.845 | 5.845 | 5.595 | 5.665 | 4.812 | 63,985 |
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.