Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	11.330	11.360	11.070	11.155	10.266	39,294
2026-05-01	11.310	11.310	11.310	11.310	10.409	0
2026-04-30	10.900	11.480	10.750	11.310	10.409	62,703
2026-04-29	11.065	11.100	10.910	11.035	10.156	62,417
2026-04-28	10.860	11.070	10.860	11.045	10.165	1,044,199
2026-04-27	10.940	11.060	10.880	10.970	10.096	63,719
2026-04-24	10.960	11.040	10.820	11.005	10.128	22,327
2026-04-23	11.015	11.110	10.890	11.045	10.165	23,504
2026-04-22	11.085	11.300	11.035	11.035	10.156	83,176
2026-04-21	11.155	11.340	11.080	11.145	10.257	37,582
2026-04-20	11.100	11.250	11.100	11.165	10.276	115,519
2026-04-17	11.055	11.330	10.710	11.270	10.372	38,985
2026-04-16	11.035	11.170	11.030	11.085	10.202	94,754
2026-04-15	10.850	11.110	10.850	11.075	10.193	56,344
2026-04-14	10.800	10.870	10.780	10.810	9.949	110,591
2026-04-13	10.770	10.770	10.460	10.540	9.700	57,468
2026-04-10	10.840	10.940	10.840	10.890	10.023	1,321,132
2026-04-09	10.810	10.995	10.810	10.830	9.967	9,647
2026-04-08	10.970	11.110	10.880	10.880	10.013	89,719
2026-04-07	10.550	10.780	10.400	10.540	9.700	74,342
2026-04-02	10.285	10.490	10.130	10.450	9.618	144,546
2026-04-01	10.275	10.430	10.250	10.430	9.599	20,999
2026-03-31	9.915	10.080	9.905	10.030	9.231	64,381
2026-03-30	9.788	9.895	9.760	9.838	9.054	82,987
2026-03-27	9.838	9.895	9.725	9.848	9.063	25,551
2026-03-26	9.955	9.955	9.820	9.913	9.123	42,749
2026-03-25	10.020	10.070	9.895	9.965	9.171	145,528
2026-03-24	9.878	9.910	9.510	9.868	9.082	455,913
2026-03-23	9.558	10.040	9.400	9.985	9.190	1,668,616
2026-03-20	9.695	9.855	9.601	9.635	8.868	423,255
2026-03-19	10.030	10.030	9.744	9.838	9.054	792,645
2026-03-18	10.100	10.230	9.980	10.225	9.411	825,827
2026-03-17	9.610	9.890	9.610	9.770	8.992	184,195
2026-03-16	9.517	9.680	9.517	9.568	8.805	94,639
2026-03-13	9.750	9.750	9.540	9.655	8.886	258,408
2026-03-12	9.903	9.905	9.715	9.835	9.052	32,602
2026-03-11	9.888	9.955	9.770	9.838	9.054	532,208
2026-03-10	9.955	9.980	9.835	9.923	9.132	6,292,305
2026-03-09	9.708	9.720	9.560	9.600	8.835	2,642,634
2026-03-06	10.090	10.160	9.785	9.855	9.070	47,090
2026-03-05	10.108	10.300	9.990	10.093	9.289	79,343
2026-03-04	10.000	10.250	9.875	10.148	9.339	898,906
2026-03-03	10.590	10.680	9.915	9.973	9.178	1,701,413
2026-03-02	10.745	10.820	10.510	10.675	9.825	121,070
2026-02-27	10.960	11.040	10.797	10.940	10.069	1,171,780
2026-02-26	10.900	10.930	10.570	10.725	9.871	292,393
2026-02-25	10.800	10.970	10.800	10.840	9.977	208,706
2026-02-24	11.045	11.130	10.687	10.775	9.917	997,120
2026-02-23	11.055	11.230	10.990	11.055	10.174	1,685,285
2026-02-20	10.870	11.050	10.850	11.015	10.138	202,208
2026-02-19	11.005	11.040	10.760	10.830	9.967	167,089
2026-02-18	10.670	11.050	10.670	10.940	10.069	355,903
2026-02-17	10.450	10.710	10.360	10.540	9.700	205,510
2026-02-16	10.370	10.690	10.370	10.470	9.636	2,767,887
2026-02-13	10.850	10.990	10.350	10.755	9.898	133,734
2026-02-12	11.300	11.300	10.990	11.105	10.220	41,782
2026-02-11	11.510	11.510	11.160	11.290	10.391	45,964
2026-02-10	11.405	11.560	11.360	11.515	10.598	799,476
2026-02-09	11.320	11.400	11.050	11.280	10.382	83,021
2026-02-06	11.840	11.840	11.070	11.415	10.506	485,473

← NewerPage 3 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.