Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	9.785	9.785	9.610	9.785	6.446	17,371
2022-10-10	10.020	10.020	9.810	9.875	6.506	17,788
2022-10-07	10.095	10.140	9.928	9.940	6.549	22,243
2022-10-06	10.155	10.280	9.990	10.075	6.638	20,916
2022-10-05	10.340	10.340	10.015	10.015	6.598	56,145
2022-10-04	10.135	10.300	10.100	10.190	6.713	292,812
2022-10-03	9.670	10.020	9.670	9.955	6.558	61,551
2022-09-30	9.660	9.800	9.210	9.515	6.269	81,579
2022-09-29	10.080	10.080	9.680	9.750	6.423	36,741
2022-09-28	10.160	10.160	9.987	10.075	6.638	81,134
2022-09-27	10.290	10.300	10.191	10.290	6.779	28,435
2022-09-26	10.290	10.460	10.200	10.245	6.749	50,376
2022-09-23	10.720	10.720	10.340	10.400	6.852	37,513
2022-09-22	10.820	10.820	10.720	10.720	7.062	32,001
2022-09-21	10.760	10.900	10.720	10.760	7.089	252,239
2022-09-20	10.810	10.980	10.780	10.910	7.188	29,268
2022-09-16	10.870	10.940	10.700	10.910	7.188	48,712
2022-09-15	10.870	10.960	10.760	10.890	7.174	16,153
2022-09-14	11.040	11.040	10.810	10.810	7.122	35,106
2022-09-13	11.400	11.420	11.000	11.010	7.253	21,665
2022-09-12	11.200	11.360	11.200	11.220	7.392	27,136
2022-09-09	10.920	11.062	10.920	11.050	7.280	61,900
2022-09-08	10.920	10.920	10.680	10.760	7.089	62,350
2022-09-07	10.970	10.980	10.800	10.930	7.201	15,373
2022-09-06	11.080	11.080	10.880	11.030	7.267	26,431
2022-09-05	11.200	11.220	10.970	10.970	7.227	10,428
2022-09-02	11.090	11.360	11.020	11.240	7.405	29,283
2022-09-01	10.899	11.040	10.899	10.970	7.227	1,243,360
2022-08-31	11.240	11.280	10.860	11.050	7.280	53,488
2022-08-30	11.300	11.440	11.180	11.240	7.405	16,126
2022-08-26	11.240	11.280	11.180	11.280	7.431	32,111
2022-08-25	11.280	11.300	11.160	11.280	7.431	35,624
2022-08-24	11.181	11.181	10.980	11.110	7.319	26,039
2022-08-23	10.998	11.240	10.998	11.170	7.359	38,506
2022-08-22	11.400	11.400	10.940	10.970	7.227	26,437
2022-08-19	11.750	11.805	11.560	11.710	7.715	13,306
2022-08-18	11.890	11.940	11.750	11.750	7.741	1,738
2022-08-17	12.260	12.260	11.940	12.080	7.958	13,530
2022-08-16	12.260	12.360	12.199	12.280	8.090	9,754
2022-08-15	12.240	12.280	12.194	12.240	8.064	4,484
2022-08-12	12.212	12.380	12.212	12.320	8.116	6,410
2022-08-11	12.430	12.520	12.220	12.340	8.130	5,482
2022-08-10	12.200	12.420	12.140	12.300	8.103	12,877
2022-08-09	12.260	12.360	12.160	12.280	8.090	10,927
2022-08-08	12.340	12.340	12.220	12.280	8.090	30,056
2022-08-05	11.830	12.220	11.800	12.160	8.011	69,921
2022-08-04	11.860	11.860	11.620	11.810	7.781	31,620
2022-08-03	12.000	12.080	11.760	11.810	7.781	38,372
2022-08-02	11.610	11.680	11.560	11.650	7.675	480,618
2022-08-01	11.620	11.840	11.620	11.670	7.688	20,579
2022-07-29	11.360	11.740	11.360	11.690	7.701	52,529
2022-07-28	11.900	11.900	11.090	11.090	7.306	26,780
2022-07-27	10.900	11.140	10.900	11.070	7.293	421,898
2022-07-26	11.080	11.080	10.900	10.910	7.188	14,712
2022-07-25	10.930	11.140	10.860	11.070	7.293	14,168
2022-07-22	10.980	10.980	10.840	10.930	7.201	24,371
2022-07-21	11.110	11.120	10.840	10.930	7.201	17,568
2022-07-20	11.200	11.240	10.920	11.110	7.319	17,223
2022-07-19	11.090	11.160	10.780	11.130	7.333	24,134
2022-07-18	10.940	11.120	10.940	11.010	7.253	25,182

← NewerPage 18 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.