Ayvens historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.230 | 9.305 | 9.090 | 9.240 | 8.181 | 415,379 |
| 2025-05-22 | 9.103 | 9.208 | 9.100 | 9.138 | 7.762 | 15,626 |
| 2025-05-21 | 9.103 | 9.220 | 9.065 | 9.153 | 7.775 | 418,916 |
| 2025-05-20 | 8.983 | 9.150 | 8.930 | 9.148 | 7.771 | 11,476 |
| 2025-05-19 | 8.800 | 9.145 | 8.800 | 8.978 | 7.626 | 14,920 |
| 2025-05-16 | 8.880 | 8.895 | 8.775 | 8.865 | 7.531 | 13,896 |
| 2025-05-15 | 8.703 | 8.890 | 8.650 | 8.815 | 7.488 | 12,578 |
| 2025-05-14 | 8.703 | 8.760 | 8.565 | 8.655 | 7.352 | 198,535 |
| 2025-05-13 | 8.768 | 9.070 | 8.705 | 8.713 | 7.401 | 2,216,832 |
| 2025-05-12 | 9.085 | 9.213 | 9.025 | 9.183 | 7.801 | 2,600 |
| 2025-05-09 | 9.000 | 9.073 | 9.000 | 9.000 | 7.645 | 7,383 |
| 2025-05-08 | 9.050 | 9.060 | 8.855 | 8.978 | 7.626 | 9,301 |
| 2025-05-07 | 9.000 | 9.063 | 8.980 | 9.025 | 7.667 | 12,131 |
| 2025-05-06 | 9.103 | 9.160 | 8.835 | 8.983 | 7.631 | 363,331 |
| 2025-05-02 | 9.065 | 9.190 | 8.968 | 8.968 | 7.618 | 27,236 |
| 2025-05-01 | 8.885 | 8.885 | 8.885 | 8.885 | 7.548 | 0 |
| 2025-04-30 | 8.903 | 9.250 | 8.790 | 8.885 | 7.548 | 216,691 |
| 2025-04-29 | 8.758 | 8.875 | 8.750 | 8.778 | 7.456 | 81,447 |
| 2025-04-28 | 8.788 | 8.870 | 8.738 | 8.738 | 7.423 | 335,861 |
| 2025-04-25 | 8.660 | 8.790 | 8.660 | 8.748 | 7.431 | 6,964 |
| 2025-04-24 | 8.625 | 8.690 | 8.565 | 8.610 | 7.314 | 2,628 |
| 2025-04-23 | 8.525 | 8.700 | 8.525 | 8.670 | 7.365 | 16,326 |
| 2025-04-22 | 8.460 | 8.530 | 8.390 | 8.425 | 7.157 | 2,421 |
| 2025-04-17 | 8.280 | 8.470 | 8.280 | 8.430 | 7.161 | 9,602 |
| 2025-04-16 | 8.145 | 8.320 | 8.145 | 8.313 | 7.061 | 2,647 |
| 2025-04-15 | 8.108 | 8.290 | 8.105 | 8.260 | 7.017 | 22,031 |
| 2025-04-14 | 7.903 | 8.120 | 7.890 | 8.025 | 6.817 | 89,265 |
| 2025-04-11 | 7.670 | 7.800 | 7.625 | 7.748 | 6.582 | 23,861 |
| 2025-04-10 | 8.050 | 8.170 | 7.715 | 7.778 | 6.607 | 61,640 |
| 2025-04-09 | 7.400 | 7.530 | 7.300 | 7.490 | 6.363 | 65,192 |
| 2025-04-08 | 7.508 | 7.740 | 7.485 | 7.660 | 6.507 | 59,004 |
| 2025-04-07 | 6.640 | 7.500 | 6.450 | 7.400 | 6.286 | 76,658 |
| 2025-04-04 | 7.620 | 7.685 | 7.180 | 7.373 | 6.263 | 84,659 |
| 2025-04-03 | 8.103 | 8.150 | 7.733 | 7.733 | 6.569 | 11,520 |
| 2025-04-02 | 8.303 | 8.320 | 8.133 | 8.133 | 6.909 | 25,091 |
| 2025-04-01 | 8.180 | 8.350 | 8.180 | 8.313 | 7.061 | 13,317 |
| 2025-03-31 | 8.328 | 8.420 | 8.005 | 8.133 | 6.909 | 132,406 |
| 2025-03-28 | 8.455 | 8.540 | 8.455 | 8.465 | 7.191 | 20,783 |
| 2025-03-27 | 8.440 | 8.575 | 8.435 | 8.435 | 7.166 | 26,805 |
| 2025-03-26 | 8.685 | 8.685 | 8.500 | 8.503 | 7.223 | 3,885 |
| 2025-03-25 | 8.600 | 8.695 | 8.545 | 8.695 | 7.386 | 1,633,201 |
| 2025-03-24 | 8.500 | 8.690 | 8.500 | 8.610 | 7.314 | 15,734 |
| 2025-03-21 | 8.348 | 8.500 | 8.330 | 8.440 | 7.170 | 15,576 |
| 2025-03-20 | 8.503 | 8.510 | 8.355 | 8.373 | 7.112 | 6,585 |
| 2025-03-19 | 8.405 | 8.570 | 8.325 | 8.495 | 7.217 | 11,318 |
| 2025-03-18 | 8.285 | 8.460 | 8.285 | 8.338 | 7.083 | 9,109 |
| 2025-03-17 | 8.168 | 8.265 | 8.095 | 8.215 | 6.979 | 8,091 |
| 2025-03-14 | 7.870 | 8.205 | 7.805 | 8.173 | 6.943 | 9,769 |
| 2025-03-13 | 7.918 | 7.945 | 7.830 | 7.860 | 6.677 | 22,209 |
| 2025-03-12 | 7.960 | 8.115 | 7.960 | 8.060 | 6.847 | 8,006 |
| 2025-03-11 | 8.025 | 8.080 | 7.415 | 7.908 | 6.717 | 41,980 |
| 2025-03-10 | 8.040 | 8.095 | 7.945 | 8.050 | 6.838 | 12,498 |
| 2025-03-07 | 8.158 | 8.163 | 8.000 | 8.163 | 6.934 | 5,309 |
| 2025-03-06 | 8.103 | 8.270 | 8.025 | 8.090 | 6.872 | 36,850 |
| 2025-03-05 | 8.035 | 8.290 | 8.035 | 8.128 | 6.904 | 10,865 |
| 2025-03-04 | 8.045 | 8.050 | 7.920 | 7.993 | 6.790 | 91,868 |
| 2025-03-03 | 8.075 | 8.255 | 8.075 | 8.215 | 6.979 | 52,098 |
| 2025-02-28 | 8.000 | 8.138 | 8.000 | 8.138 | 6.913 | 10,484 |
| 2025-02-27 | 8.128 | 8.195 | 8.095 | 8.148 | 6.921 | 52,365 |
| 2025-02-26 | 8.050 | 8.240 | 8.050 | 8.168 | 6.938 | 50,488 |
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.