Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	9.748	9.913	9.700	9.913	7.874	227,430
2023-06-29	9.785	9.785	9.685	9.770	7.761	82,565
2023-06-28	9.708	9.760	9.668	9.738	7.735	72,636
2023-06-27	9.703	9.810	9.600	9.640	7.658	219,734
2023-06-26	9.750	9.750	9.690	9.703	7.708	72,528
2023-06-23	9.838	9.935	9.780	9.923	7.882	93,480
2023-06-22	9.975	9.975	9.840	9.975	7.924	154,467
2023-06-21	10.040	10.080	9.950	10.000	7.944	39,943
2023-06-20	10.150	10.150	9.965	10.080	8.007	682,271
2023-06-19	10.218	10.260	10.140	10.160	8.071	394,671
2023-06-16	10.410	10.410	10.199	10.345	8.218	141,956
2023-06-15	10.440	10.440	10.290	10.430	8.285	101,916
2023-06-14	10.360	10.520	10.360	10.510	8.349	125,892
2023-06-13	10.380	10.380	10.260	10.365	8.234	105,975
2023-06-12	10.580	10.580	10.400	10.540	8.373	104,612
2023-06-09	10.458	10.610	10.458	10.550	8.381	102,065
2023-06-08	10.645	10.710	10.460	10.500	8.341	609,303
2023-06-07	10.670	10.670	10.580	10.655	8.464	80,994
2023-06-06	10.760	10.760	10.639	10.675	8.480	111,516
2023-06-05	10.730	10.730	10.630	10.725	8.520	136,153
2023-06-02	10.420	10.680	10.420	10.560	8.389	81,712
2023-06-01	10.340	10.340	10.190	10.248	8.141	552,625
2023-05-31	10.490	10.490	10.020	10.080	8.007	946,756
2023-05-30	11.650	11.650	11.440	11.650	8.413	1,288,504
2023-05-26	11.380	11.530	11.360	11.380	8.218	1,676,949
2023-05-25	11.400	11.400	11.250	11.380	8.218	97,325
2023-05-24	11.500	11.500	11.280	11.405	8.236	117,610
2023-05-23	11.570	11.740	11.570	11.730	8.470	165,684
2023-05-22	11.460	11.460	11.340	11.370	8.210	6,600,454
2023-05-19	11.240	11.340	11.220	11.260	8.131	101,048
2023-05-18	11.115	11.240	11.085	11.085	8.005	36,446
2023-05-17	11.035	11.090	10.920	10.990	7.936	511,440
2023-05-16	11.071	11.071	10.870	11.055	7.983	66,899
2023-05-15	11.115	11.180	10.920	10.950	7.907	924,423
2023-05-12	11.270	11.270	10.910	11.025	7.961	66,124
2023-05-11	11.155	11.270	11.050	11.200	8.088	85,314
2023-05-10	11.230	11.240	11.120	11.165	8.062	74,422
2023-05-09	11.135	11.191	11.007	11.145	8.048	86,690
2023-05-05	10.780	10.970	10.780	10.960	7.914	277,548
2023-05-04	10.705	10.780	10.640	10.655	7.694	58,985
2023-05-03	10.820	10.870	10.650	10.755	7.766	72,029
2023-05-02	11.030	11.030	10.729	10.820	7.813	35,140
2023-04-28	10.820	10.940	10.700	10.940	7.900	369,298
2023-04-27	10.840	10.870	10.720	10.745	7.759	292,625
2023-04-26	10.580	10.820	10.480	10.675	7.709	422,330
2023-04-25	10.640	10.640	10.510	10.580	7.640	78,259
2023-04-24	10.645	10.750	10.540	10.675	7.709	91,221
2023-04-21	10.590	10.590	10.470	10.520	7.597	138,202
2023-04-20	10.930	10.930	10.599	10.745	7.759	208,266
2023-04-19	10.950	10.950	10.780	10.910	7.878	213,448
2023-04-18	10.990	11.100	10.927	11.075	7.997	96,687
2023-04-17	11.095	11.101	10.860	10.860	7.842	89,890
2023-04-14	10.950	11.050	10.880	11.025	7.961	67,603
2023-04-13	11.080	11.080	10.860	11.025	7.961	631,986
2023-04-12	11.171	11.171	10.999	11.065	7.990	1,277,990
2023-04-11	11.025	11.115	10.940	11.115	8.026	203,037
2023-04-06	10.645	10.645	10.645	10.645	7.687	84,896
2023-04-05	10.650	10.650	10.390	10.470	7.561	2,417,244
2023-04-04	10.800	10.880	10.570	10.625	7.672	162,185
2023-04-03	10.890	10.920	10.710	10.850	7.835	2,733,596

← NewerPage 15 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.