Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	7.805	7.865	7.650	7.695	6.113	2,614,060
2023-09-22	8.100	8.100	7.970	8.035	6.383	330,271
2023-09-21	8.270	8.315	8.115	8.220	6.530	292,534
2023-09-20	8.303	8.490	8.130	8.333	6.619	422,103
2023-09-19	8.325	8.325	7.900	8.133	6.460	4,487,352
2023-09-18	9.690	9.690	8.395	8.475	6.732	705,296
2023-09-15	9.878	10.020	9.840	9.985	7.932	1,564,672
2023-09-14	9.620	9.880	9.620	9.790	7.777	233,068
2023-09-13	9.480	9.645	9.450	9.523	7.565	2,149,318
2023-09-12	9.400	9.480	9.345	9.373	7.445	228,501
2023-09-11	9.280	9.395	9.280	9.318	7.402	127,544
2023-09-08	9.255	9.255	9.130	9.200	7.308	121,320
2023-09-07	9.168	9.270	9.130	9.200	7.308	134,761
2023-09-06	9.158	9.260	9.135	9.178	7.291	314,740
2023-09-05	9.250	9.260	9.170	9.210	7.316	88,530
2023-09-04	9.255	9.410	9.110	9.290	7.380	1,069,838
2023-09-01	8.995	9.110	8.995	9.050	7.189	3,073,151
2023-08-31	8.978	8.978	8.978	8.978	7.132	2,421,084
2023-08-30	8.800	8.975	8.750	8.963	7.120	148,586
2023-08-29	9.250	9.295	8.780	8.948	7.108	207,597
2023-08-25	9.103	9.185	9.045	9.123	7.247	220,848
2023-08-24	9.310	9.310	9.130	9.245	7.344	122,116
2023-08-23	9.148	9.280	9.120	9.188	7.298	107,890
2023-08-22	8.920	9.180	8.920	9.055	7.193	169,886
2023-08-21	8.758	8.955	8.745	8.875	7.050	177,377
2023-08-18	8.718	8.740	8.620	8.635	6.860	117,354
2023-08-17	8.750	8.750	8.665	8.723	6.929	85,432
2023-08-16	8.738	8.855	8.685	8.805	6.995	59,063
2023-08-15	8.860	8.860	8.729	8.845	7.026	77,356
2023-08-14	8.845	8.950	8.735	8.885	7.058	166,206
2023-08-11	8.875	8.875	8.750	8.758	6.957	257,765
2023-08-10	8.923	8.975	8.875	8.923	7.088	1,250,082
2023-08-09	8.728	8.945	8.660	8.903	7.072	246,145
2023-08-08	8.660	8.685	8.470	8.533	6.778	241,861
2023-08-07	9.045	9.045	8.655	8.680	6.895	446,267
2023-08-04	9.430	9.430	9.000	9.055	7.193	228,515
2023-08-03	9.503	9.560	9.200	9.470	7.523	357,079
2023-08-02	9.524	9.524	9.335	9.430	7.491	223,411
2023-08-01	9.670	9.670	9.585	9.670	7.682	177,316
2023-07-31	9.713	9.720	9.664	9.703	7.708	31,207
2023-07-28	9.703	9.712	9.665	9.695	7.702	65,051
2023-07-27	9.768	9.840	9.645	9.645	7.662	142,078
2023-07-26	9.810	9.810	9.685	9.770	7.761	272,518
2023-07-25	9.865	9.870	9.795	9.858	7.831	66,922
2023-07-24	9.825	9.875	9.740	9.758	7.751	113,793
2023-07-21	9.780	9.820	9.764	9.780	7.769	137,662
2023-07-20	9.645	9.840	9.630	9.838	7.815	355,410
2023-07-19	9.548	9.680	9.406	9.660	7.674	236,868
2023-07-18	9.568	9.580	9.485	9.563	7.596	114,982
2023-07-17	9.720	9.720	9.530	9.573	7.604	104,437
2023-07-14	9.879	9.879	9.705	9.738	7.735	36,312
2023-07-13	9.935	9.935	9.885	9.888	7.855	67,973
2023-07-12	9.710	9.880	9.710	9.838	7.815	175,575
2023-07-11	9.645	9.645	9.560	9.610	7.634	58,682
2023-07-10	9.640	9.640	9.475	9.485	7.535	226,820
2023-07-07	9.563	9.635	9.490	9.635	7.654	199,735
2023-07-06	9.745	9.745	9.470	9.508	7.553	232,767
2023-07-05	9.910	9.910	9.753	9.753	7.747	99,802
2023-07-04	9.950	9.950	9.870	9.915	7.876	239,705
2023-07-03	10.001	10.001	9.904	9.905	7.868	131,480

← NewerPage 14 of 22 · 1,262 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.