Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	10.840	10.840	10.700	10.810	7.806	76,912
2023-03-30	10.720	10.840	10.660	10.740	7.755	151,082
2023-03-29	10.480	10.541	10.320	10.460	7.553	238,462
2023-03-28	10.460	10.460	10.200	10.250	7.402	100,565
2023-03-27	10.500	10.580	10.279	10.400	7.510	106,060
2023-03-24	10.700	10.700	10.200	10.270	7.416	269,918
2023-03-23	10.870	10.900	10.620	10.870	7.849	162,666
2023-03-22	10.810	10.820	10.660	10.700	7.727	136,529
2023-03-21	10.520	10.760	10.340	10.740	7.755	298,180
2023-03-20	10.095	10.270	9.770	10.270	7.416	436,399
2023-03-17	10.740	10.880	10.239	10.330	7.459	1,748,949
2023-03-16	11.080	11.080	10.360	10.480	7.568	592,801
2023-03-15	11.560	11.560	10.500	10.890	7.864	1,185,715
2023-03-14	11.720	11.720	11.460	11.650	8.413	567,698
2023-03-13	12.590	12.742	11.640	11.710	8.456	632,486
2023-03-10	12.720	12.720	12.360	12.470	9.005	318,294
2023-03-09	13.020	13.020	12.880	13.000	9.387	185,979
2023-03-08	12.960	13.060	12.901	12.920	9.330	128,609
2023-03-07	12.960	13.020	12.900	12.900	9.315	137,193
2023-03-06	12.980	13.000	12.900	12.980	9.373	152,148
2023-03-03	12.690	12.900	12.640	12.820	9.257	149,750
2023-03-02	12.430	12.660	12.380	12.630	9.120	121,270
2023-03-01	12.630	12.740	12.440	12.530	9.048	145,457
2023-02-28	12.490	12.680	12.391	12.530	9.048	125,162
2023-02-27	12.490	12.490	12.399	12.490	9.019	80,345
2023-02-24	12.560	12.560	12.400	12.410	8.961	229,440
2023-02-23	12.410	12.640	12.400	12.510	9.034	72,069
2023-02-22	12.440	12.440	12.240	12.260	8.853	73,851
2023-02-21	12.710	12.780	12.420	12.490	9.019	215,077
2023-02-20	13.000	13.000	12.600	12.730	9.192	188,561
2023-02-17	12.490	12.795	12.480	12.710	9.178	1,484,947
2023-02-16	12.510	12.560	12.460	12.550	9.062	129,884
2023-02-15	12.590	12.590	12.476	12.590	9.091	188,619
2023-02-14	12.490	12.620	12.459	12.490	9.019	144,547
2023-02-13	12.360	12.500	12.280	12.360	8.925	132,951
2023-02-10	12.280	12.280	12.060	12.180	8.795	155,515
2023-02-09	12.550	12.700	12.060	12.240	8.839	345,685
2023-02-08	12.470	12.680	12.378	12.450	8.990	185,167
2023-02-07	12.100	12.340	12.060	12.260	8.853	126,851
2023-02-06	12.420	12.420	12.100	12.100	8.738	109,783
2023-02-03	12.140	12.360	12.120	12.260	8.853	152,758
2023-02-02	11.970	12.180	11.940	12.160	8.781	89,313
2023-02-01	11.620	11.920	11.620	11.830	8.543	133,328
2023-01-31	11.500	11.580	11.420	11.480	8.290	172,072
2023-01-30	11.700	11.700	11.538	11.650	8.413	78,120
2023-01-27	11.610	11.790	11.560	11.790	8.514	99,827
2023-01-26	11.400	11.480	11.400	11.460	8.275	63,819
2023-01-25	11.500	11.500	11.320	11.320	8.174	109,885
2023-01-24	11.620	11.620	11.479	11.610	8.384	77,826
2023-01-23	11.650	11.663	11.520	11.560	8.348	109,033
2023-01-20	11.380	11.460	11.320	11.460	8.275	50,654
2023-01-19	11.621	11.621	11.359	11.420	8.247	125,250
2023-01-18	11.610	11.760	11.560	11.750	8.485	58,303
2023-01-17	11.380	11.560	11.380	11.540	8.333	186,162
2023-01-16	11.500	11.500	11.320	11.340	8.189	93,252
2023-01-13	11.500	11.580	11.320	11.360	8.203	305,806
2023-01-12	11.260	11.500	11.243	11.440	8.261	57,283
2023-01-11	11.130	11.260	11.120	11.200	8.088	49,621
2023-01-10	11.240	11.240	11.120	11.200	8.088	43,759
2023-01-09	11.130	11.260	10.920	11.150	8.052	100,768

← NewerPage 16 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.