Ayvens historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5.820 | 6.075 | 5.820 | 6.015 | 5.110 | 12,222 |
| 2024-06-11 | 6.095 | 6.095 | 5.810 | 5.875 | 4.991 | 115,817 |
| 2024-06-10 | 6.415 | 6.415 | 6.090 | 6.148 | 5.222 | 14,966 |
| 2024-06-07 | 6.820 | 6.820 | 6.455 | 6.490 | 5.513 | 23,308 |
| 2024-06-06 | 6.538 | 6.775 | 6.490 | 6.753 | 5.736 | 10,397 |
| 2024-06-05 | 6.680 | 6.680 | 6.480 | 6.568 | 5.579 | 7,357 |
| 2024-06-04 | 6.860 | 6.860 | 6.650 | 6.650 | 5.649 | 1,644 |
| 2024-06-03 | 6.895 | 6.945 | 6.635 | 6.810 | 5.785 | 264 |
| 2024-05-31 | 6.885 | 6.885 | 6.650 | 6.778 | 5.757 | 14,678 |
| 2024-05-30 | 7.250 | 7.345 | 7.215 | 7.245 | 5.755 | 25,948 |
| 2024-05-29 | 7.250 | 7.260 | 7.040 | 7.210 | 5.728 | 92,729 |
| 2024-05-28 | 7.460 | 7.535 | 7.230 | 7.245 | 5.755 | 82,953 |
| 2024-05-24 | 7.060 | 7.150 | 6.970 | 7.020 | 5.577 | 10,016 |
| 2024-05-23 | 7.323 | 7.345 | 7.100 | 7.163 | 5.690 | 15,480 |
| 2024-05-22 | 7.303 | 7.328 | 7.210 | 7.280 | 5.783 | 1,136,426 |
| 2024-05-21 | 7.220 | 7.350 | 7.110 | 7.265 | 5.771 | 36,753 |
| 2024-05-20 | 7.260 | 7.260 | 7.175 | 7.235 | 5.747 | 10,066 |
| 2024-05-17 | 7.303 | 7.305 | 7.145 | 7.188 | 5.710 | 23,473 |
| 2024-05-16 | 7.400 | 7.410 | 7.190 | 7.338 | 5.829 | 40,117 |
| 2024-05-15 | 7.378 | 7.400 | 7.285 | 7.358 | 5.845 | 23,536 |
| 2024-05-14 | 7.410 | 7.430 | 7.345 | 7.415 | 5.890 | 10,334 |
| 2024-05-13 | 7.235 | 7.430 | 7.205 | 7.405 | 5.882 | 15,139 |
| 2024-05-10 | 7.123 | 7.230 | 7.110 | 7.220 | 5.736 | 8,919 |
| 2024-05-09 | 7.070 | 7.100 | 7.060 | 7.085 | 5.628 | 6,845 |
| 2024-05-08 | 7.115 | 7.115 | 6.945 | 7.025 | 5.581 | 18,490 |
| 2024-05-07 | 6.978 | 7.115 | 6.915 | 7.060 | 5.608 | 9,143 |
| 2024-05-03 | 6.580 | 7.345 | 6.580 | 6.845 | 5.438 | 99,663 |
| 2024-05-02 | 6.220 | 6.455 | 6.215 | 6.388 | 5.074 | 21,147 |
| 2024-05-01 | 6.235 | 6.235 | 6.235 | 6.235 | 4.953 | 0 |
| 2024-04-30 | 6.338 | 6.340 | 6.225 | 6.235 | 4.953 | 63,540 |
| 2024-04-29 | 6.250 | 6.320 | 6.220 | 6.285 | 4.993 | 3,393 |
| 2024-04-26 | 5.925 | 6.320 | 5.925 | 6.220 | 4.941 | 207,039 |
| 2024-04-25 | 6.050 | 6.065 | 5.865 | 5.968 | 4.741 | 264,646 |
| 2024-04-24 | 6.090 | 6.135 | 6.040 | 6.075 | 4.826 | 120,270 |
| 2024-04-23 | 6.103 | 6.115 | 6.040 | 6.108 | 4.852 | 123,271 |
| 2024-04-22 | 6.103 | 6.175 | 5.980 | 6.045 | 4.802 | 73,780 |
| 2024-04-19 | 5.993 | 6.022 | 5.905 | 6.015 | 4.778 | 87,531 |
| 2024-04-18 | 5.923 | 6.000 | 5.923 | 5.923 | 4.705 | 57,081 |
| 2024-04-17 | 5.933 | 6.015 | 5.895 | 5.918 | 4.701 | 105,864 |
| 2024-04-16 | 5.903 | 6.025 | 5.660 | 5.875 | 4.667 | 142,818 |
| 2024-04-15 | 6.108 | 6.180 | 5.985 | 6.035 | 4.794 | 175,053 |
| 2024-04-12 | 6.328 | 6.400 | 6.105 | 6.193 | 4.919 | 249,459 |
| 2024-04-11 | 6.410 | 6.410 | 6.329 | 6.388 | 5.074 | 63,686 |
| 2024-04-10 | 6.358 | 6.490 | 6.320 | 6.440 | 5.116 | 129,763 |
| 2024-04-09 | 6.420 | 6.420 | 6.285 | 6.303 | 5.007 | 72,310 |
| 2024-04-08 | 6.303 | 6.470 | 6.265 | 6.415 | 5.096 | 74,153 |
| 2024-04-05 | 6.303 | 6.333 | 6.205 | 6.328 | 5.027 | 98,375 |
| 2024-04-04 | 6.285 | 6.430 | 6.285 | 6.400 | 5.084 | 124,731 |
| 2024-04-03 | 6.220 | 6.315 | 6.195 | 6.290 | 4.997 | 125,329 |
| 2024-04-02 | 6.548 | 6.590 | 6.174 | 6.225 | 4.945 | 220,367 |
| 2024-03-28 | 6.378 | 6.560 | 6.364 | 6.485 | 5.152 | 216,710 |
| 2024-03-27 | 6.373 | 6.420 | 6.300 | 6.373 | 5.062 | 165,643 |
| 2024-03-26 | 6.128 | 6.375 | 6.030 | 6.323 | 5.023 | 128,602 |
| 2024-03-25 | 6.210 | 6.210 | 6.113 | 6.113 | 4.856 | 1,113,264 |
| 2024-03-22 | 6.148 | 6.225 | 6.135 | 6.168 | 4.899 | 110,219 |
| 2024-03-21 | 6.150 | 6.285 | 6.150 | 6.183 | 4.911 | 144,083 |
| 2024-03-20 | 5.908 | 6.050 | 5.905 | 6.030 | 4.790 | 223,395 |
| 2024-03-19 | 6.103 | 6.150 | 5.908 | 5.908 | 4.693 | 477,987 |
| 2024-03-18 | 6.225 | 6.335 | 6.025 | 6.095 | 4.842 | 224,134 |
| 2024-03-15 | 6.230 | 6.405 | 6.215 | 6.328 | 5.027 | 1,898,004 |
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.