Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	12.385	12.490	12.170	12.190	11.219	63,226
2026-02-04	12.255	12.450	12.140	12.140	11.173	143,073
2026-02-03	12.570	12.630	12.100	12.225	11.251	85,270
2026-02-02	12.275	12.520	12.180	12.375	11.389	491,672
2026-01-30	12.280	12.280	12.110	12.205	11.233	1,900,146
2026-01-29	12.215	12.270	12.130	12.180	11.210	105,697
2026-01-28	12.245	12.310	12.060	12.120	11.155	30,881
2026-01-27	12.150	12.280	12.070	12.255	11.279	1,505,464
2026-01-26	12.000	12.110	11.950	11.975	11.021	43,291
2026-01-23	12.050	12.060	11.900	12.060	11.099	20,858
2026-01-22	11.845	12.140	11.820	12.020	11.063	157,543
2026-01-21	11.690	11.760	11.530	11.660	10.731	32,001
2026-01-20	11.515	11.650	11.430	11.495	10.579	844,047
2026-01-19	11.330	11.590	11.265	11.525	10.607	86,542
2026-01-16	11.945	11.950	11.650	11.740	10.805	32,873
2026-01-15	11.700	11.890	11.680	11.855	10.911	15,919
2026-01-14	11.630	11.810	11.630	11.770	10.832	22,777
2026-01-13	11.845	11.880	11.720	11.845	10.901	777,950
2026-01-12	12.000	12.000	11.750	11.760	10.823	18,578
2026-01-09	12.000	12.055	11.870	11.985	11.030	48,044
2026-01-08	12.180	12.180	11.880	11.975	11.021	51,562
2026-01-07	11.760	12.220	11.750	12.010	11.053	1,447,935
2026-01-06	11.790	11.860	11.630	11.670	10.740	80,644
2026-01-05	11.670	11.810	11.595	11.720	10.786	117,838
2026-01-02	11.455	11.660	11.400	11.575	10.653	117,076
2025-12-31	11.420	11.470	11.420	11.445	10.533	14,216
2025-12-30	11.380	11.560	11.340	11.525	10.607	88,285
2025-12-29	11.350	11.460	11.340	11.350	10.446	55,604
2025-12-24	11.320	11.380	11.220	11.220	10.326	1,313
2025-12-23	11.240	11.370	11.199	11.220	10.326	343,323
2025-12-22	11.075	11.270	10.990	11.185	10.294	1,355,837
2025-12-19	11.005	11.090	10.940	11.045	10.165	332,302
2025-12-18	10.860	11.065	10.820	11.015	10.138	83,899
2025-12-17	10.765	10.880	10.745	10.745	9.889	28,244
2025-12-16	10.785	10.790	10.600	10.725	9.871	37,670
2025-12-15	11.065	11.090	11.000	11.045	9.779	552,225
2025-12-12	11.005	11.120	10.970	11.005	9.743	1,021,434
2025-12-11	10.950	10.980	10.850	10.900	9.650	262,879
2025-12-10	11.090	11.090	10.890	10.900	9.650	42,357
2025-12-09	11.210	11.230	11.080	11.185	9.903	747,674
2025-12-08	11.290	11.390	11.240	11.370	10.066	4,820,118
2025-12-05	11.405	11.470	11.360	11.405	10.097	18,641
2025-12-04	11.210	11.400	11.210	11.370	10.066	1,319,020
2025-12-03	11.155	11.220	11.090	11.145	9.867	1,413,787
2025-12-02	11.020	11.180	11.020	11.035	9.770	885,285
2025-12-01	10.980	11.160	10.980	11.075	9.805	1,351,717
2025-11-28	10.970	11.100	10.960	10.980	9.721	1,317,424
2025-11-27	10.900	11.040	10.900	10.930	9.677	1,651,153
2025-11-26	10.880	10.940	10.810	10.850	9.606	866,445
2025-11-25	10.775	10.880	10.700	10.775	9.540	64,273
2025-11-24	10.660	10.800	10.660	10.705	9.478	320,540
2025-11-21	10.500	10.665	10.450	10.665	9.442	50,950
2025-11-20	10.830	10.830	10.670	10.810	9.571	36,115
2025-11-19	10.610	10.790	10.610	10.785	9.548	22,141
2025-11-18	10.665	10.710	10.540	10.705	9.478	541,991
2025-11-17	11.015	11.080	10.850	10.850	9.606	71,521
2025-11-14	11.005	11.060	10.895	11.045	9.779	184,261
2025-11-13	11.090	11.230	11.090	11.135	9.858	45,468
2025-11-12	11.070	11.070	10.890	11.055	9.788	88,484
2025-11-11	10.890	10.960	10.840	10.850	9.606	4,260,026

← NewerPage 4 of 5 · 254 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.