Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	11.575	11.600	11.530	11.600	11.266	6,912
2026-07-28	11.535	11.685	11.510	11.545	11.212	333,785
2026-07-27	11.760	11.830	11.590	11.750	11.411	397,131
2026-07-24	11.590	11.650	11.590	11.630	11.295	44,587
2026-07-23	11.865	11.870	11.410	11.435	11.106	681,708
2026-07-22	11.650	12.000	11.610	11.935	11.591	25,490
2026-07-21	11.535	11.700	11.500	11.515	11.183	175,122
2026-07-20	11.600	11.720	11.470	11.620	11.285	92,060
2026-07-17	11.680	11.680	11.615	11.650	11.314	4,811
2026-07-16	11.805	11.840	11.620	11.700	11.363	1,270,270
2026-07-15	11.700	11.790	11.580	11.740	11.402	11,308
2026-07-14	11.555	11.680	11.450	11.545	11.212	4,233
2026-07-13	11.790	11.815	11.680	11.815	11.475	376,450
2026-07-10	11.730	12.000	11.725	11.895	11.552	808,044
2026-07-09	11.700	11.820	11.520	11.650	11.314	79,355
2026-07-08	11.830	11.830	11.450	11.760	11.421	63,493
2026-07-07	11.895	11.980	11.800	11.945	11.601	31,416
2026-07-06	11.865	11.990	11.850	11.885	11.543	492,525
2026-07-03	11.805	11.920	11.795	11.905	11.562	301,563
2026-07-02	11.440	11.930	11.440	11.780	11.441	43,663
2026-07-01	11.495	11.500	11.310	11.390	11.062	2,227,921
2026-06-30	11.515	11.640	11.470	11.485	11.154	1,363,197
2026-06-29	11.455	11.470	11.360	11.370	11.042	45,930
2026-06-26	11.485	11.520	11.340	11.360	11.033	312,594
2026-06-25	11.500	11.720	11.500	11.700	11.363	2,352,422
2026-06-24	11.770	11.790	11.450	11.535	11.203	438,909
2026-06-23	11.910	11.910	11.740	11.805	11.465	403,941
2026-06-22	11.805	11.910	11.740	11.770	11.431	733,216
2026-06-19	11.850	11.850	11.700	11.815	11.475	191,293
2026-06-18	11.925	11.950	11.820	11.925	11.581	772,781
2026-06-17	12.050	12.070	11.775	11.855	11.513	12,250
2026-06-16	11.975	12.110	11.950	12.000	11.654	247,761
2026-06-15	11.910	12.030	11.910	12.010	11.664	400,525
2026-06-12	11.610	11.990	11.610	11.855	11.513	53,416
2026-06-11	11.405	11.510	11.380	11.415	11.086	1,063,134
2026-06-10	11.290	11.450	11.230	11.380	11.052	5,809
2026-06-09	11.350	11.380	11.190	11.340	11.013	1,241,405
2026-06-08	11.300	11.390	10.980	11.320	10.994	174,634
2026-06-05	11.290	11.290	11.130	11.210	10.887	441,674
2026-06-04	11.230	11.380	11.230	11.290	10.965	4,959
2026-06-03	11.390	11.400	11.280	11.370	11.042	7,754
2026-06-02	11.445	11.500	11.320	11.330	11.004	209,314
2026-06-01	11.445	11.580	11.370	11.445	11.115	2,557,905
2026-05-29	11.330	11.580	11.330	11.525	11.193	100,633
2026-05-28	11.390	11.400	11.180	11.330	11.004	292,928
2026-05-27	11.300	11.465	11.300	11.455	11.125	812,541
2026-05-26	11.300	11.370	11.270	11.330	11.004	293,771
2026-05-22	10.980	11.060	10.900	10.970	10.654	779,256
2026-05-21	10.770	10.970	10.770	10.970	10.654	239,032
2026-05-20	10.665	10.870	10.530	10.800	10.489	34,848
2026-05-19	11.210	11.390	11.137	11.270	10.372	54,898
2026-05-18	11.165	11.360	11.080	11.280	10.382	62,402
2026-05-15	11.370	11.480	11.140	11.175	10.285	1,349,233
2026-05-14	11.465	11.500	11.370	11.435	10.524	31,534
2026-05-13	11.260	11.370	11.100	11.370	10.464	15,135
2026-05-12	11.145	11.240	11.125	11.125	10.239	16,690
2026-05-11	11.130	11.300	11.130	11.300	10.400	2,993,571
2026-05-08	11.220	11.250	11.080	11.115	10.230	10,545
2026-05-07	11.485	11.510	11.220	11.330	10.428	422,390
2026-05-06	11.300	11.680	11.290	11.485	10.570	522,377

← NewerPage 2 of 3 · 128 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.