Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	10.850	11.040	10.740	10.990	7.936	31,700
2023-01-05	10.990	11.020	10.859	10.930	7.893	78,424
2023-01-04	11.050	11.080	10.860	10.950	7.907	102,834
2023-01-03	11.030	11.180	10.980	11.150	8.052	88,587
2022-12-30	10.810	10.866	10.760	10.830	7.820	48,402
2022-12-29	10.870	10.890	10.780	10.890	7.864	113,445
2022-12-28	10.870	10.890	10.780	10.890	7.864	41,005
2022-12-23	10.780	10.840	10.720	10.740	7.755	80,978
2022-12-22	10.780	10.893	10.700	10.850	7.835	433,780
2022-12-21	10.660	10.840	10.440	10.720	7.741	145,195
2022-12-20	10.740	10.740	10.560	10.560	7.625	72,098
2022-12-19	10.760	10.880	10.700	10.780	7.784	91,048
2022-12-16	10.700	10.760	10.580	10.680	7.712	172,739
2022-12-15	10.990	11.120	10.680	10.680	7.712	95,108
2022-12-14	10.890	11.100	10.760	11.050	7.979	154,630
2022-12-13	11.040	11.040	10.780	10.870	7.849	103,199
2022-12-12	11.220	11.220	10.920	11.050	7.979	75,857
2022-12-09	10.780	11.380	10.780	11.320	8.174	281,125
2022-12-08	10.780	10.940	10.720	10.890	7.864	113,956
2022-12-07	10.830	10.830	10.560	10.830	7.820	128,022
2022-12-06	10.640	10.900	10.380	10.850	7.835	303,595
2022-12-05	9.940	10.520	9.830	10.480	7.568	761,113
2022-12-02	9.445	9.830	9.368	9.760	7.048	1,111,016
2022-12-01	9.700	9.720	9.330	9.415	6.799	452,234
2022-11-30	9.585	9.730	9.500	9.535	6.885	680,193
2022-11-29	10.809	10.809	10.380	10.720	7.062	131,005
2022-11-28	11.120	11.120	10.900	10.930	7.201	64,854
2022-11-25	11.010	11.200	10.970	10.970	7.227	30,354
2022-11-24	11.180	11.180	11.020	11.090	7.306	31,221
2022-11-23	11.180	11.180	11.056	11.110	7.319	44,899
2022-11-22	11.320	11.320	11.120	11.130	7.333	49,137
2022-11-21	11.280	11.280	11.120	11.240	7.405	49,206
2022-11-18	11.130	11.360	10.960	11.050	7.280	37,091
2022-11-17	11.090	11.100	10.900	10.910	7.188	46,532
2022-11-16	11.380	11.380	10.960	10.970	7.227	55,361
2022-11-15	11.500	11.500	11.260	11.380	7.497	40,112
2022-11-14	11.480	11.520	11.320	11.360	7.484	66,902
2022-11-11	11.280	11.420	11.220	11.340	7.471	40,592
2022-11-10	11.170	11.220	10.900	11.200	7.379	153,070
2022-11-09	11.380	11.380	11.000	11.010	7.253	101,439
2022-11-08	10.990	11.380	10.860	11.320	7.458	167,518
2022-11-07	11.240	11.240	10.870	10.870	7.161	948,191
2022-11-04	11.340	11.660	10.960	11.050	7.280	184,924
2022-11-03	11.030	11.220	10.960	11.130	7.333	98,572
2022-11-02	11.090	11.200	10.960	10.970	7.227	33,825
2022-11-01	10.920	11.140	10.920	11.090	7.306	60,732
2022-10-31	10.840	10.840	10.698	10.830	7.135	106,549
2022-10-28	10.640	10.740	10.540	10.680	7.036	78,608
2022-10-27	10.890	10.960	10.639	10.760	7.089	32,495
2022-10-26	10.810	10.920	10.700	10.810	7.122	62,393
2022-10-25	10.700	10.820	10.620	10.640	7.010	49,633
2022-10-24	10.620	10.720	10.540	10.700	7.049	37,048
2022-10-21	10.540	10.580	10.359	10.500	6.917	25,050
2022-10-20	10.760	10.760	10.480	10.560	6.957	63,917
2022-10-19	10.640	10.820	10.600	10.720	7.062	37,695
2022-10-18	10.370	10.620	10.320	10.580	6.970	58,453
2022-10-17	10.017	10.302	10.017	10.155	6.690	142,765
2022-10-14	10.075	10.080	9.930	10.010	6.595	38,663
2022-10-13	9.730	9.950	9.520	9.895	6.519	50,086
2022-10-12	9.700	9.830	9.540	9.765	6.433	51,694

← NewerPage 17 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.