Ayvens historical data

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

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
2025-10-22	10.265	10.350	10.240	10.285	9.106	5,189
2025-10-21	10.375	10.420	10.290	10.385	9.194	1,752,102
2025-10-20	10.580	10.770	10.350	10.400	9.208	49,785
2025-10-17	10.665	10.720	10.570	10.665	9.442	80,461
2025-10-16	10.900	10.930	10.690	10.775	9.540	3,113,475
2025-10-15	10.930	11.190	10.920	10.950	9.695	44,414
2025-10-14	10.745	10.880	10.670	10.850	9.606	179,553
2025-10-13	10.620	10.920	10.620	10.785	9.548	92,913
2025-10-10	10.300	10.730	10.300	10.655	9.433	792,569
2025-10-09	10.090	10.500	10.080	10.375	9.185	35,017
2025-10-08	10.168	10.270	10.050	10.093	8.935	54,139
2025-10-07	10.128	10.160	9.930	10.093	8.935	261,454
2025-10-06	10.188	10.260	9.905	10.063	8.909	239,200
2025-10-03	10.315	10.440	10.235	10.335	9.150	86,392
2025-10-02	10.238	10.320	10.200	10.275	9.097	67,441
2025-10-01	10.255	10.300	10.160	10.238	9.064	52,099
2025-09-30	10.188	10.270	10.120	10.168	9.002	367,250
2025-09-29	10.060	10.230	10.060	10.160	8.995	32,633
2025-09-26	9.923	10.190	9.738	9.933	8.794	2,571,204
2025-09-25	9.600	9.625	9.520	9.573	8.475	72,891
2025-09-24	9.578	9.640	9.500	9.548	8.453	159,473
2025-09-23	9.505	9.635	9.505	9.528	8.435	2,217,159
2025-09-22	9.528	9.580	9.460	9.568	8.471	1,553,625
2025-09-19	9.858	9.923	9.584	9.718	8.603	187,989
2025-09-18	9.758	9.883	9.740	9.815	8.690	66,036
2025-09-17	10.128	10.140	9.715	9.875	8.743	54,046
2025-09-16	9.600	10.250	9.461	10.158	8.993	421,095
2025-09-15	9.885	10.030	9.885	9.923	8.785	16,097
2025-09-12	9.798	9.905	9.745	9.790	8.668	31,640
2025-09-11	9.530	9.845	9.530	9.690	8.579	301,810
2025-09-10	9.480	9.575	9.410	9.523	8.431	5,810
2025-09-09	9.303	9.435	9.300	9.318	8.249	8,719
2025-09-08	9.255	9.325	9.255	9.308	8.240	20,983
2025-09-05	9.275	9.355	9.220	9.328	8.258	23,858
2025-09-04	9.150	9.300	9.150	9.205	8.150	11,156
2025-09-03	9.113	9.250	9.113	9.210	8.154	608,173
2025-09-02	9.475	9.500	9.155	9.158	8.108	373,767
2025-09-01	9.465	9.535	9.465	9.503	8.413	126,705
2025-08-29	9.553	9.555	9.350	9.373	8.298	115,053
2025-08-28	9.838	9.905	9.675	9.738	8.621	23,789
2025-08-27	9.885	9.980	9.790	9.818	8.692	94,725
2025-08-26	9.903	10.030	9.625	9.963	8.820	986,189
2025-08-22	9.903	10.080	9.880	10.023	8.873	31,229
2025-08-21	9.858	9.980	9.825	9.868	8.736	116,447
2025-08-20	9.748	9.825	9.720	9.768	8.648	29,327
2025-08-19	9.925	9.935	9.770	9.903	8.767	39,244

← NewerPage 5 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.