Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	14.130	14.180	13.839	14.010	8.526	26,816
2022-01-20	14.220	14.220	14.060	14.170	8.624	17,173
2022-01-19	14.400	14.400	14.100	14.190	8.636	15,954
2022-01-18	14.310	14.440	14.155	14.330	8.721	21,509
2022-01-17	14.270	14.340	14.080	14.170	8.624	21,652
2022-01-14	14.050	14.280	13.840	14.210	8.648	53,889
2022-01-13	13.860	13.980	13.780	13.980	8.508	21,594
2022-01-12	13.860	13.860	13.640	13.660	8.313	7,455
2022-01-11	14.010	14.080	13.849	13.860	8.435	41,463
2022-01-10	14.420	14.540	13.958	14.030	8.539	47,288
2022-01-07	14.330	14.340	14.040	14.150	8.612	87,241
2022-01-06	13.700	14.467	13.622	14.330	8.721	219,456
2022-01-05	13.060	13.180	13.023	13.060	7.948	33,032
2022-01-04	13.020	13.260	13.020	13.060	7.948	126,540
2021-12-31	12.960	12.960	12.939	12.940	7.875	1,202
2021-12-30	13.020	13.020	12.919	13.020	7.924	6,776
2021-12-29	13.060	13.100	12.960	13.020	7.924	24,815
2021-12-24	12.920	12.920	12.820	12.920	7.863	4,572
2021-12-23	12.800	12.920	12.800	12.880	7.839	32,071
2021-12-22	12.731	12.860	12.731	12.750	7.760	487,610
2021-12-21	12.500	12.740	12.500	12.610	7.674	41,645
2021-12-20	12.660	12.660	12.500	12.650	7.699	111,014
2021-12-17	12.781	12.781	12.640	12.730	7.747	15,519
2021-12-16	12.800	12.800	12.680	12.730	7.747	22,605
2021-12-15	12.650	12.660	12.580	12.630	7.687	3,986
2021-12-14	12.610	12.700	12.580	12.650	7.699	22,474
2021-12-13	12.580	12.760	12.580	12.630	7.687	26,656
2021-12-10	12.480	12.630	12.480	12.630	7.687	10,502
2021-12-09	12.580	12.580	12.500	12.550	7.638	19,035
2021-12-08	12.650	12.720	12.540	12.650	7.699	23,807
2021-12-07	12.560	12.660	12.560	12.570	7.650	10,002
2021-12-06	12.380	12.440	12.180	12.320	7.498	12,584
2021-12-03	12.200	12.200	12.200	12.200	7.425	45,328
2021-12-02	12.470	12.600	12.378	12.450	7.577	23,279
2021-12-01	12.470	12.600	12.360	12.530	7.626	89,852
2021-11-30	12.140	12.440	12.060	12.410	7.553	63,363
2021-11-29	12.200	12.440	12.120	12.180	7.413	10,491
2021-11-26	12.500	12.500	12.100	12.380	7.534	48,925
2021-11-25	12.670	12.720	12.580	12.710	7.735	7,136
2021-11-24	12.900	12.900	12.600	12.650	7.699	21,632
2021-11-23	13.000	13.020	12.900	13.000	7.912	22,559
2021-11-22	13.100	13.140	12.880	12.980	7.900	17,061
2021-11-19	13.490	13.580	13.000	13.180	8.021	40,627
2021-11-18	13.640	13.700	13.459	13.600	8.277	8,366
2021-11-17	13.600	13.640	13.500	13.510	8.222	13,497
2021-11-16	13.740	13.780	13.520	13.550	8.246	20,721
2021-11-15	13.680	13.780	13.680	13.740	8.362	16,619
2021-11-12	13.570	13.660	13.440	13.660	8.313	39,261
2021-11-11	13.620	13.720	13.460	13.490	8.210	14,468
2021-11-10	13.310	13.700	13.260	13.700	8.338	9,107
2021-11-09	13.410	13.560	13.200	13.230	8.052	8,267
2021-11-08	13.720	13.840	13.380	13.410	8.161	10,282
2021-11-05	13.760	13.760	13.660	13.760	8.374	14,929
2021-11-04	13.600	13.900	13.580	13.620	8.289	25,620
2021-11-03	13.240	13.440	13.240	13.270	8.076	2,386
2021-11-02	13.290	13.450	13.280	13.450	8.186	13,240
2021-11-01	13.120	13.360	13.040	13.270	8.076	13,506
2021-10-29	13.040	13.040	12.800	12.860	7.827	21,881
2021-10-28	12.740	13.120	12.740	12.980	7.900	28,070
2021-10-27	12.610	12.621	12.500	12.590	7.662	7,625

← NewerPage 21 of 22 · 1,269 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.