Ayvens historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	9.795	10.060	9.795	9.885	8.752	47,907
2025-08-15	9.743	9.800	9.730	9.778	8.657	9,343
2025-08-14	9.905	9.935	9.720	9.768	8.648	24,990
2025-08-13	9.828	9.943	9.810	9.838	8.710	14,929
2025-08-12	9.808	9.840	9.780	9.805	8.681	11,365
2025-08-11	9.758	9.800	9.735	9.770	8.650	8,443
2025-08-08	9.728	9.780	9.715	9.723	8.608	607,856
2025-08-07	9.610	9.705	9.600	9.600	8.499	76,636
2025-08-06	9.548	9.605	9.520	9.593	8.493	49,188
2025-08-05	9.578	9.590	9.475	9.573	8.475	557,046
2025-08-04	9.358	9.625	9.340	9.470	8.384	49,402
2025-08-01	9.450	9.450	9.200	9.280	8.216	41,358
2025-07-31	9.680	9.745	9.355	9.378	8.302	79,590
2025-07-30	9.548	9.695	9.545	9.690	8.579	696,487
2025-07-29	9.543	9.650	9.510	9.548	8.453	38,505
2025-07-28	9.660	9.700	9.500	9.538	8.444	599,310
2025-07-25	9.480	9.680	9.480	9.605	8.504	614,340
2025-07-24	9.758	9.780	9.510	9.578	8.479	379,872
2025-07-23	9.480	9.723	9.480	9.605	8.504	62,675
2025-07-22	9.303	9.315	9.205	9.290	8.225	81,332
2025-07-21	9.338	9.485	9.255	9.308	8.240	32,511
2025-07-18	9.490	9.545	9.390	9.465	8.380	548,281
2025-07-17	9.508	9.595	9.450	9.548	8.453	13,220
2025-07-16	9.573	9.695	9.515	9.650	8.544	78,625
2025-07-15	9.748	9.800	9.625	9.625	8.521	17,206
2025-07-14	9.640	9.788	9.640	9.703	8.590	14,930
2025-07-11	9.865	9.865	9.695	9.815	8.690	28,491
2025-07-10	9.778	9.890	9.778	9.778	8.657	37,666
2025-07-09	9.713	9.840	9.690	9.708	8.595	32,264
2025-07-08	9.723	9.790	9.623	9.635	8.530	52,203
2025-07-07	9.543	9.730	9.540	9.723	8.608	210,410
2025-07-04	9.543	9.580	9.453	9.573	8.475	74,024
2025-07-03	9.548	9.655	9.548	9.548	8.453	15,894
2025-07-02	9.525	9.630	9.525	9.553	8.457	70,617
2025-07-01	9.445	9.510	9.380	9.460	8.375	40,114
2025-06-30	9.270	9.450	9.270	9.425	8.344	26,859
2025-06-27	9.245	9.295	9.175	9.210	8.154	52,289
2025-06-26	9.158	9.288	9.080	9.255	8.194	8,453
2025-06-25	9.340	9.340	9.180	9.285	8.220	20,515
2025-06-24	8.998	9.343	8.998	9.343	8.271	1,633,249
2025-06-23	8.665	8.788	8.650	8.788	7.780	16,632
2025-06-20	8.758	8.930	8.735	8.793	7.784	80,981
2025-06-19	8.970	8.970	8.710	8.793	7.784	197,839
2025-06-18	8.723	9.095	8.700	8.978	7.948	28,932
2025-06-17	8.875	8.895	8.675	8.728	7.727	493,980
2025-06-16	8.760	9.045	8.760	9.040	8.004	34,232
2025-06-13	8.820	8.820	8.730	8.810	7.800	7,108
2025-06-12	8.983	9.005	8.870	8.968	7.939	8,882
2025-06-11	9.000	9.115	9.000	9.055	8.017	8,381
2025-06-10	9.060	9.090	8.995	9.025	7.990	1,002,082
2025-06-09	9.040	9.140	9.005	9.055	8.017	20,365
2025-06-06	9.030	9.110	9.030	9.050	8.012	12,301
2025-06-05	8.860	9.050	8.830	8.973	7.944	7,660
2025-06-04	9.070	9.100	8.820	8.938	7.913	22,667
2025-06-03	9.010	9.220	9.008	9.118	8.072	301,134
2025-06-02	8.903	9.045	8.885	8.958	7.931	18,723
2025-05-30	8.918	9.205	8.905	9.000	7.968	26,795
2025-05-29	8.963	9.005	8.845	8.908	7.886	19,845
2025-05-28	8.993	9.060	8.888	9.000	7.968	14,997
2025-05-27	8.970	9.075	8.970	9.005	7.973	1,120,291

← NewerPage 6 of 22 · 1,269 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.