Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	6.475	6.475	6.380	6.435	5.112	201,213
2023-12-15	6.600	6.735	6.450	6.480	5.148	573,413
2023-12-14	6.460	6.710	6.460	6.528	5.185	239,961
2023-12-13	6.475	6.475	6.329	6.363	5.054	167,654
2023-12-12	6.600	6.600	6.455	6.480	5.148	168,289
2023-12-11	6.785	6.785	6.600	6.680	5.307	125,477
2023-12-08	6.685	6.800	6.610	6.708	5.328	233,276
2023-12-07	6.475	6.940	6.400	6.635	5.271	720,511
2023-12-06	6.670	6.670	6.490	6.670	5.299	253,738
2023-12-05	6.333	6.665	6.240	6.630	5.267	810,663
2023-12-04	6.338	6.470	6.314	6.333	5.030	82,079
2023-12-01	6.358	6.395	6.310	6.343	5.038	73,731
2023-11-30	6.275	6.360	6.200	6.338	5.034	175,498
2023-11-29	6.125	6.255	6.125	6.215	4.937	127,471
2023-11-28	6.153	6.190	6.095	6.123	4.864	122,231
2023-11-27	6.290	6.345	6.193	6.193	4.919	178,080
2023-11-24	6.303	6.316	6.220	6.280	4.989	171,116
2023-11-23	6.303	6.380	6.275	6.333	5.030	47,273
2023-11-22	6.400	6.405	6.320	6.363	5.054	101,716
2023-11-21	6.495	6.495	6.349	6.378	5.066	66,006
2023-11-20	6.328	6.500	6.300	6.430	5.108	119,153
2023-11-17	6.240	6.345	6.225	6.318	5.019	86,212
2023-11-16	6.358	6.365	6.189	6.255	4.969	119,044
2023-11-15	6.430	6.435	6.360	6.363	5.054	266,921
2023-11-14	6.250	6.385	6.178	6.318	5.019	204,190
2023-11-13	6.280	6.295	6.190	6.255	4.969	157,078
2023-11-10	6.250	6.250	6.115	6.188	4.915	148,370
2023-11-09	6.240	6.300	6.200	6.225	4.945	151,106
2023-11-08	6.295	6.300	6.200	6.205	4.929	160,934
2023-11-07	6.375	6.375	6.235	6.265	4.977	285,849
2023-11-06	6.338	6.465	6.260	6.400	5.084	181,916
2023-11-03	6.450	6.450	6.065	6.290	4.997	342,856
2023-11-02	6.400	6.605	6.385	6.533	5.189	3,651,972
2023-11-01	6.368	6.415	6.289	6.308	5.011	164,208
2023-10-31	6.318	6.410	6.275	6.388	5.074	163,055
2023-10-30	6.220	6.360	6.220	6.308	5.011	136,204
2023-10-27	6.128	6.225	6.100	6.118	4.860	159,433
2023-10-26	6.125	6.125	6.000	6.040	4.798	201,049
2023-10-25	6.296	6.296	6.130	6.148	4.884	166,716
2023-10-24	6.303	6.345	6.270	6.270	4.981	131,058
2023-10-23	6.300	6.300	6.155	6.173	4.903	247,046
2023-10-20	6.303	6.345	6.225	6.290	4.997	238,470
2023-10-19	6.503	6.558	6.296	6.558	5.209	342,636
2023-10-18	6.513	6.650	6.495	6.558	5.209	270,559
2023-10-17	6.650	6.650	6.495	6.528	5.185	225,534
2023-10-16	6.548	6.680	6.370	6.635	5.271	177,510
2023-10-13	6.935	6.935	6.435	6.435	5.112	250,167
2023-10-12	7.103	7.155	6.940	6.948	5.519	93,505
2023-10-11	7.186	7.186	7.110	7.178	5.702	100,846
2023-10-10	7.080	7.205	7.080	7.168	5.694	70,882
2023-10-09	7.035	7.035	6.965	7.030	5.585	118,434
2023-10-06	7.045	7.110	7.000	7.055	5.604	172,707
2023-10-05	7.050	7.050	6.940	6.943	5.515	158,418
2023-10-04	7.070	7.090	6.914	7.000	5.561	853,873
2023-10-03	7.245	7.245	7.099	7.123	5.658	182,298
2023-10-02	7.328	7.470	7.230	7.230	5.743	303,075
2023-09-29	7.415	7.485	7.310	7.343	5.833	240,826
2023-09-28	7.280	7.290	7.135	7.250	5.759	294,267
2023-09-27	7.590	7.590	7.255	7.328	5.821	356,632
2023-09-26	7.740	7.740	7.560	7.605	6.041	189,272

← NewerPage 13 of 22 · 1,269 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.