Ayvens historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 10.890 | 10.960 | 10.840 | 10.850 | 9.606 | 4,260,026 |
| 2025-11-10 | 10.950 | 11.070 | 10.860 | 11.015 | 9.752 | 4,775,364 |
| 2025-11-07 | 10.745 | 10.950 | 10.650 | 10.705 | 9.478 | 50,491 |
| 2025-11-06 | 11.025 | 11.042 | 10.810 | 10.890 | 9.641 | 217,485 |
| 2025-11-05 | 11.035 | 11.120 | 10.813 | 11.065 | 9.796 | 286,951 |
| 2025-11-04 | 11.340 | 11.590 | 10.800 | 11.210 | 9.925 | 2,755,342 |
| 2025-11-03 | 11.425 | 11.630 | 11.300 | 11.380 | 10.075 | 417,925 |
| 2025-10-31 | 11.145 | 11.625 | 11.090 | 11.565 | 10.239 | 308,101 |
| 2025-10-30 | 11.045 | 11.160 | 10.710 | 11.125 | 9.850 | 552,378 |
| 2025-10-29 | 10.148 | 10.270 | 10.070 | 10.208 | 9.037 | 76,930 |
| 2025-10-28 | 10.238 | 10.280 | 10.100 | 10.120 | 8.960 | 258,203 |
| 2025-10-27 | 10.285 | 10.350 | 10.170 | 10.315 | 9.132 | 34,632 |
| 2025-10-24 | 10.305 | 10.380 | 10.240 | 10.335 | 9.150 | 2,255,528 |
| 2025-10-23 | 10.335 | 10.350 | 10.240 | 10.315 | 9.132 | 16,907 |
← NewerPage 5 of 5 · 254 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.