Ayvens historical data
| 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 |
← NewerPage 3 of 3 · 128 trading days
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.