Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	10.500	10.840	10.460	10.740	7.076	12,089
2022-07-14	10.620	10.620	10.400	10.400	6.852	7,392
2022-07-13	10.766	10.766	10.620	10.720	7.062	15,076
2022-07-12	10.868	10.868	10.640	10.700	7.049	29,477
2022-07-11	11.220	11.300	10.970	10.970	7.227	40,761
2022-07-08	10.920	11.220	10.920	11.110	7.319	18,142
2022-07-07	10.660	10.880	10.660	10.810	7.122	22,602
2022-07-06	10.700	10.700	10.460	10.460	6.891	27,013
2022-07-05	10.910	10.960	10.580	10.700	7.049	6,833
2022-07-04	10.970	11.080	10.870	10.870	7.161	28,792
2022-07-01	11.070	11.240	10.959	11.030	7.267	21,734
2022-06-30	11.420	11.420	11.100	11.200	7.379	9,000
2022-06-29	11.840	11.840	11.520	11.630	7.662	21,110
2022-06-28	11.930	12.200	11.920	12.080	7.958	37,194
2022-06-27	11.950	12.132	11.831	11.930	7.860	20,367
2022-06-24	11.870	11.960	11.720	11.850	7.807	78,786
2022-06-23	12.040	12.120	11.760	11.810	7.781	74,439
2022-06-22	12.140	12.180	11.940	12.040	7.932	193,638
2022-06-21	11.964	12.180	11.964	12.060	7.945	36,545
2022-06-20	11.830	11.880	11.680	11.810	7.781	19,675
2022-06-17	11.730	11.900	11.730	11.730	7.728	71,941
2022-06-16	12.000	12.000	11.580	11.730	7.728	28,443
2022-06-15	12.220	12.240	11.980	12.000	7.906	43,104
2022-06-14	12.040	12.160	11.960	12.040	7.932	70,631
2022-06-13	12.530	12.688	11.900	12.040	7.932	292,553
2022-06-10	12.840	12.860	12.590	12.590	8.294	230,784
2022-06-09	13.020	13.120	12.940	13.040	8.591	32,603
2022-06-08	12.980	13.020	12.800	12.900	8.499	75,877
2022-06-07	13.080	13.080	12.771	12.860	8.472	356,467
2022-06-06	13.210	13.340	13.040	13.100	8.630	18,813
2022-06-01	12.960	13.080	12.940	13.080	8.617	57,279
2022-05-31	13.310	13.340	12.920	12.960	8.538	309,640
2022-05-30	14.190	14.279	14.061	14.170	8.624	31,704
2022-05-27	13.980	14.040	13.918	13.940	8.484	12,740
2022-05-26	13.720	13.900	13.719	13.900	8.459	13,011
2022-05-25	13.570	13.642	13.440	13.620	8.289	46,435
2022-05-24	13.640	13.813	13.440	13.620	8.289	23,935
2022-05-23	13.860	13.860	13.680	13.800	8.399	37,640
2022-05-20	13.470	13.720	13.437	13.660	8.313	27,017
2022-05-19	13.600	13.600	13.218	13.310	8.100	14,720
2022-05-18	13.860	14.000	13.720	13.740	8.362	17,273
2022-05-17	13.900	14.063	13.900	14.050	8.551	1,082,023
2022-05-16	13.620	13.900	13.600	13.820	8.411	67,871
2022-05-13	13.280	13.566	13.280	13.550	8.246	30,697
2022-05-12	13.060	13.440	13.000	13.270	8.076	42,110
2022-05-11	13.040	13.140	12.939	12.960	7.887	61,114
2022-05-10	13.100	13.100	12.840	12.920	7.863	44,454
2022-05-09	13.210	13.220	12.770	12.770	7.772	59,995
2022-05-06	13.160	13.160	13.040	13.040	7.936	82,554
2022-05-05	13.390	13.720	12.800	13.140	7.997	64,684
2022-05-04	12.980	13.300	12.980	13.210	8.040	34,190
2022-05-03	12.900	13.000	12.780	12.860	7.827	31,918
2022-04-29	12.920	12.960	12.820	12.920	7.863	28,070
2022-04-28	12.610	12.780	12.600	12.670	7.711	28,753
2022-04-27	12.590	12.600	12.360	12.470	7.589	40,532
2022-04-26	12.770	12.880	12.560	12.710	7.735	19,109
2022-04-25	12.720	12.720	12.560	12.670	7.711	27,535
2022-04-22	12.750	12.820	12.580	12.610	7.674	27,206
2022-04-21	12.900	13.060	12.819	12.900	7.851	28,894
2022-04-20	12.620	12.871	12.620	12.770	7.772	33,300

← NewerPage 19 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.