Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	12.610	12.760	12.500	12.650	7.699	59,537
2022-04-14	11.870	12.700	11.840	12.650	7.699	343,798
2022-04-13	11.900	11.900	11.720	11.730	7.139	56,360
2022-04-12	11.770	11.880	11.600	11.790	7.175	12,106
2022-04-11	11.790	11.960	11.780	11.910	7.248	26,074
2022-04-08	11.870	11.940	11.740	11.750	7.151	37,034
2022-04-07	11.930	12.061	11.710	11.710	7.127	57,241
2022-04-06	12.040	12.180	11.640	11.770	7.163	38,168
2022-04-05	12.260	12.360	12.020	12.080	7.352	46,787
2022-04-04	12.380	12.380	12.219	12.380	7.534	27,533
2022-04-01	12.060	12.260	12.060	12.180	7.413	20,883
2022-03-31	12.300	12.420	12.040	12.220	7.437	23,695
2022-03-30	12.500	12.500	12.300	12.430	7.565	46,411
2022-03-29	12.120	12.540	12.120	12.470	7.589	25,781
2022-03-28	12.040	12.248	12.040	12.240	7.449	26,667
2022-03-25	12.080	12.080	11.920	12.020	7.315	23,609
2022-03-24	12.260	12.260	12.100	12.200	7.425	26,613
2022-03-23	12.280	12.420	12.120	12.140	7.388	38,865
2022-03-22	12.220	12.320	12.099	12.240	7.449	36,241
2022-03-21	12.100	12.180	12.059	12.060	7.340	19,061
2022-03-18	12.040	12.100	11.920	12.020	7.315	513,527
2022-03-17	12.100	12.240	11.920	12.020	7.315	34,880
2022-03-16	11.850	12.120	11.820	12.000	7.303	30,139
2022-03-15	11.560	11.600	11.260	11.460	6.974	34,079
2022-03-14	11.320	11.600	11.259	11.340	6.901	28,379
2022-03-11	11.010	11.280	10.959	11.220	6.828	96,927
2022-03-10	11.360	11.360	11.017	11.200	6.816	56,466
2022-03-09	10.780	11.440	10.680	11.420	6.950	46,027
2022-03-08	10.680	11.100	10.480	10.600	6.451	44,056
2022-03-07	10.640	10.960	10.400	10.810	6.579	80,013
2022-03-04	11.360	11.360	10.680	10.890	6.628	92,794
2022-03-03	11.810	12.000	11.560	11.560	7.035	231,575
2022-03-02	11.750	11.940	11.500	11.790	7.175	61,930
2022-03-01	12.240	12.480	11.700	11.790	7.175	85,629
2022-02-28	12.560	12.560	12.260	12.430	7.565	65,025
2022-02-25	12.960	13.060	12.740	13.020	7.924	506,946
2022-02-24	13.100	13.440	12.760	12.820	7.802	122,733
2022-02-23	13.720	13.900	13.600	13.620	8.289	61,429
2022-02-22	13.470	13.734	13.280	13.680	8.326	61,651
2022-02-21	13.940	14.020	13.675	13.800	8.399	41,078
2022-02-18	13.900	14.060	13.900	14.010	8.526	39,536
2022-02-17	14.020	14.020	13.880	13.900	8.459	55,817
2022-02-16	14.080	14.080	13.900	13.940	8.484	51,124
2022-02-15	13.740	14.026	13.660	13.860	8.435	48,567
2022-02-14	13.720	13.720	13.540	13.660	8.313	376,002
2022-02-11	14.130	14.300	14.020	14.090	8.575	85,371
2022-02-10	14.200	14.560	14.200	14.330	8.721	60,292
2022-02-09	13.880	14.020	13.880	13.920	8.472	26,779
2022-02-08	13.760	13.880	13.760	13.880	8.447	54,974
2022-02-07	13.700	13.700	13.534	13.600	8.277	31,630
2022-02-04	13.360	13.620	13.360	13.570	8.259	66,074
2022-02-03	13.460	13.460	13.270	13.270	8.076	164,123
2022-02-02	13.490	13.560	13.400	13.510	8.222	21,347
2022-02-01	13.320	13.500	13.320	13.330	8.113	27,280
2022-01-31	13.400	13.400	13.220	13.290	8.088	42,192
2022-01-28	13.380	13.380	13.240	13.270	8.076	23,596
2022-01-27	13.370	13.620	13.360	13.620	8.289	29,524
2022-01-26	13.490	13.700	13.490	13.490	8.210	23,479
2022-01-25	13.880	13.900	13.539	13.660	8.313	30,842
2022-01-24	13.920	13.920	13.680	13.780	8.386	41,143

← NewerPage 20 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.