Ayvens historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.215 | 6.440 | 6.190 | 6.230 | 4.949 | 453,933 |
| 2024-03-13 | 6.210 | 6.305 | 6.175 | 6.260 | 4.973 | 255,810 |
| 2024-03-12 | 6.400 | 6.445 | 6.225 | 6.285 | 4.993 | 470,678 |
| 2024-03-11 | 6.440 | 6.470 | 6.295 | 6.338 | 5.034 | 680,434 |
| 2024-03-08 | 6.338 | 6.440 | 6.255 | 6.415 | 5.096 | 139,586 |
| 2024-03-07 | 6.148 | 6.335 | 6.080 | 6.275 | 4.985 | 161,272 |
| 2024-03-06 | 6.123 | 6.229 | 6.100 | 6.188 | 4.915 | 286,798 |
| 2024-03-05 | 5.983 | 6.130 | 5.890 | 6.090 | 4.838 | 281,241 |
| 2024-03-04 | 5.783 | 6.010 | 5.725 | 6.000 | 4.766 | 341,274 |
| 2024-03-01 | 5.713 | 5.815 | 5.625 | 5.718 | 4.542 | 239,011 |
| 2024-02-29 | 5.690 | 5.730 | 5.660 | 5.703 | 4.530 | 351,904 |
| 2024-02-28 | 5.768 | 5.795 | 5.575 | 5.630 | 4.472 | 459,946 |
| 2024-02-27 | 5.445 | 5.760 | 5.445 | 5.708 | 4.534 | 205,899 |
| 2024-02-26 | 5.588 | 5.620 | 5.445 | 5.475 | 4.349 | 115,439 |
| 2024-02-23 | 5.640 | 5.640 | 5.548 | 5.548 | 4.407 | 90,449 |
| 2024-02-22 | 5.548 | 5.650 | 5.530 | 5.650 | 4.488 | 118,275 |
| 2024-02-21 | 5.485 | 5.535 | 5.465 | 5.518 | 4.383 | 55,506 |
| 2024-02-20 | 5.513 | 5.560 | 5.395 | 5.523 | 4.387 | 466,446 |
| 2024-02-19 | 5.595 | 5.595 | 5.460 | 5.503 | 4.371 | 89,764 |
| 2024-02-16 | 5.800 | 5.850 | 5.570 | 5.593 | 4.443 | 168,248 |
| 2024-02-15 | 5.280 | 5.750 | 5.280 | 5.703 | 4.530 | 272,990 |
| 2024-02-14 | 5.370 | 5.370 | 5.120 | 5.260 | 4.179 | 209,677 |
| 2024-02-13 | 5.308 | 5.610 | 5.280 | 5.410 | 4.298 | 170,009 |
| 2024-02-12 | 5.558 | 5.610 | 5.310 | 5.368 | 4.264 | 256,251 |
| 2024-02-09 | 5.573 | 5.610 | 5.285 | 5.328 | 4.232 | 308,545 |
| 2024-02-08 | 5.600 | 5.840 | 5.448 | 5.600 | 4.449 | 233,507 |
| 2024-02-07 | 5.830 | 5.865 | 5.625 | 5.665 | 4.500 | 283,736 |
| 2024-02-06 | 6.070 | 6.070 | 5.785 | 5.845 | 4.643 | 100,290 |
| 2024-02-05 | 6.148 | 6.175 | 6.005 | 6.065 | 4.818 | 82,889 |
| 2024-02-02 | 6.095 | 6.170 | 6.025 | 6.168 | 4.899 | 926,890 |
| 2024-02-01 | 6.200 | 6.240 | 6.040 | 6.085 | 4.834 | 266,784 |
| 2024-01-31 | 6.090 | 6.195 | 6.010 | 6.153 | 4.888 | 136,663 |
| 2024-01-30 | 6.050 | 6.086 | 5.850 | 6.065 | 4.818 | 90,969 |
| 2024-01-29 | 6.118 | 6.155 | 5.985 | 6.065 | 4.818 | 107,503 |
| 2024-01-26 | 5.943 | 6.140 | 5.850 | 6.095 | 4.842 | 225,975 |
| 2024-01-25 | 5.938 | 5.970 | 5.850 | 5.913 | 4.697 | 120,511 |
| 2024-01-24 | 5.880 | 5.935 | 5.880 | 5.918 | 4.701 | 153,621 |
| 2024-01-23 | 5.768 | 5.840 | 5.690 | 5.768 | 4.582 | 145,723 |
| 2024-01-22 | 5.703 | 5.765 | 5.575 | 5.675 | 4.508 | 455,799 |
| 2024-01-19 | 5.645 | 5.670 | 5.550 | 5.630 | 4.472 | 126,568 |
| 2024-01-18 | 5.538 | 5.635 | 5.495 | 5.558 | 4.415 | 162,468 |
| 2024-01-17 | 5.600 | 5.720 | 5.450 | 5.548 | 4.407 | 485,734 |
| 2024-01-16 | 5.860 | 5.860 | 5.660 | 5.690 | 4.520 | 87,601 |
| 2024-01-15 | 5.850 | 5.990 | 5.795 | 5.800 | 4.607 | 145,414 |
| 2024-01-12 | 5.903 | 5.960 | 5.790 | 5.908 | 4.693 | 261,821 |
| 2024-01-11 | 6.250 | 6.315 | 5.825 | 5.885 | 4.675 | 318,505 |
| 2024-01-10 | 6.510 | 6.510 | 6.240 | 6.255 | 4.969 | 188,400 |
| 2024-01-09 | 6.600 | 6.630 | 6.466 | 6.490 | 5.156 | 459,677 |
| 2024-01-08 | 6.490 | 6.565 | 6.340 | 6.485 | 5.152 | 128,004 |
| 2024-01-05 | 6.250 | 6.350 | 6.184 | 6.328 | 5.027 | 92,827 |
| 2024-01-04 | 6.300 | 6.300 | 6.185 | 6.240 | 4.957 | 141,632 |
| 2024-01-03 | 6.630 | 6.670 | 6.185 | 6.265 | 4.977 | 276,513 |
| 2024-01-02 | 6.503 | 6.680 | 6.465 | 6.620 | 5.259 | 789,768 |
| 2023-12-29 | 6.420 | 6.500 | 6.420 | 6.435 | 5.112 | 63,568 |
| 2023-12-28 | 6.568 | 6.570 | 6.430 | 6.460 | 5.132 | 94,307 |
| 2023-12-27 | 6.405 | 6.541 | 6.365 | 6.508 | 5.170 | 114,257 |
| 2023-12-22 | 6.465 | 6.508 | 6.405 | 6.508 | 5.170 | 67,764 |
| 2023-12-21 | 6.450 | 6.525 | 6.430 | 6.465 | 5.136 | 394,726 |
| 2023-12-20 | 6.388 | 6.500 | 6.345 | 6.495 | 5.160 | 495,171 |
| 2023-12-19 | 6.420 | 6.480 | 6.390 | 6.430 | 5.108 | 120,682 |
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.