Ayvens historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 8.148 | 8.160 | 7.985 | 8.045 | 6.834 | 67,508 |
| 2025-02-24 | 7.910 | 8.175 | 7.910 | 8.158 | 6.930 | 70,903 |
| 2025-02-21 | 7.870 | 8.015 | 7.760 | 7.968 | 6.768 | 21,052 |
| 2025-02-20 | 7.690 | 7.920 | 7.690 | 7.690 | 6.533 | 16,575 |
| 2025-02-19 | 7.738 | 7.810 | 7.680 | 7.768 | 6.598 | 13,666 |
| 2025-02-18 | 7.703 | 7.785 | 7.645 | 7.763 | 6.594 | 11,474 |
| 2025-02-17 | 7.635 | 7.710 | 7.635 | 7.680 | 6.524 | 13,963 |
| 2025-02-14 | 7.435 | 7.605 | 7.405 | 7.553 | 6.416 | 18,633 |
| 2025-02-13 | 7.400 | 7.570 | 7.393 | 7.393 | 6.280 | 8,435 |
| 2025-02-12 | 7.430 | 7.470 | 7.340 | 7.358 | 6.250 | 20,502 |
| 2025-02-11 | 7.470 | 7.485 | 7.230 | 7.420 | 6.303 | 29,374 |
| 2025-02-10 | 7.490 | 7.615 | 7.490 | 7.533 | 6.399 | 24,813 |
| 2025-02-07 | 7.450 | 7.565 | 7.320 | 7.543 | 6.407 | 38,496 |
| 2025-02-06 | 6.948 | 7.490 | 6.720 | 7.393 | 6.280 | 88,001 |
| 2025-02-05 | 7.138 | 7.245 | 7.110 | 7.118 | 6.046 | 11,096 |
| 2025-02-04 | 6.960 | 7.140 | 6.960 | 7.055 | 5.993 | 16,368 |
| 2025-02-03 | 6.768 | 7.025 | 6.705 | 6.983 | 5.932 | 31,064 |
| 2025-01-31 | 7.030 | 7.130 | 7.030 | 7.128 | 6.055 | 27,964 |
| 2025-01-30 | 7.118 | 7.195 | 7.065 | 7.133 | 6.059 | 17,109 |
| 2025-01-29 | 7.095 | 7.125 | 7.060 | 7.095 | 6.027 | 4,754 |
| 2025-01-28 | 7.080 | 7.185 | 7.050 | 7.050 | 5.989 | 27,640 |
| 2025-01-27 | 6.988 | 7.140 | 6.890 | 7.103 | 6.034 | 26,056 |
| 2025-01-24 | 7.060 | 7.235 | 7.060 | 7.163 | 6.085 | 8,543 |
| 2025-01-23 | 7.005 | 7.100 | 6.910 | 7.075 | 6.010 | 15,107 |
| 2025-01-22 | 7.055 | 7.135 | 7.020 | 7.070 | 6.006 | 7,027 |
| 2025-01-21 | 7.103 | 7.210 | 7.035 | 7.075 | 6.010 | 15,256 |
| 2025-01-20 | 6.978 | 7.120 | 6.920 | 7.025 | 5.968 | 20,024 |
| 2025-01-17 | 6.935 | 7.035 | 6.935 | 7.020 | 5.964 | 11,634 |
| 2025-01-16 | 6.870 | 6.940 | 6.870 | 6.908 | 5.868 | 13,137 |
| 2025-01-15 | 6.773 | 6.910 | 6.715 | 6.835 | 5.806 | 15,040 |
| 2025-01-14 | 6.360 | 6.790 | 6.360 | 6.758 | 5.741 | 37,500 |
| 2025-01-13 | 6.220 | 6.235 | 6.000 | 6.210 | 5.275 | 2,810 |
| 2025-01-10 | 6.465 | 6.465 | 6.260 | 6.280 | 5.335 | 2,748 |
| 2025-01-09 | 6.520 | 6.520 | 6.455 | 6.490 | 5.513 | 6,900 |
| 2025-01-08 | 6.625 | 6.665 | 6.495 | 6.523 | 5.541 | 803,325 |
| 2025-01-07 | 6.800 | 6.840 | 6.640 | 6.660 | 5.658 | 8,139 |
| 2025-01-06 | 6.550 | 6.835 | 6.550 | 6.800 | 5.777 | 48,881 |
| 2025-01-03 | 6.508 | 6.575 | 6.465 | 6.465 | 5.492 | 1,206 |
| 2025-01-02 | 6.503 | 6.600 | 6.440 | 6.490 | 5.513 | 16,544 |
| 2024-12-31 | 6.485 | 6.530 | 6.485 | 6.503 | 5.524 | 9,002 |
| 2024-12-30 | 6.440 | 6.510 | 6.400 | 6.445 | 5.475 | 9,153 |
| 2024-12-27 | 6.200 | 6.450 | 6.200 | 6.430 | 5.462 | 5,108 |
| 2024-12-24 | 6.200 | 6.290 | 6.150 | 6.290 | 5.343 | 10,394 |
| 2024-12-23 | 6.318 | 6.355 | 6.155 | 6.158 | 5.231 | 17,602 |
| 2024-12-20 | 6.200 | 6.355 | 6.140 | 6.338 | 5.384 | 20,470 |
| 2024-12-19 | 6.275 | 6.320 | 6.150 | 6.308 | 5.358 | 15,087 |
| 2024-12-18 | 6.368 | 6.425 | 6.295 | 6.295 | 5.348 | 13,494 |
| 2024-12-17 | 6.393 | 6.510 | 6.360 | 6.383 | 5.422 | 15,346 |
| 2024-12-16 | 6.528 | 6.565 | 6.440 | 6.503 | 5.524 | 10,274 |
| 2024-12-13 | 6.620 | 6.760 | 6.588 | 6.588 | 5.596 | 17,933 |
| 2024-12-12 | 6.505 | 6.700 | 6.505 | 6.635 | 5.636 | 11,367 |
| 2024-12-11 | 6.503 | 6.600 | 6.490 | 6.490 | 5.513 | 115,503 |
| 2024-12-10 | 6.480 | 6.513 | 6.400 | 6.513 | 5.532 | 82,676 |
| 2024-12-09 | 6.415 | 6.503 | 6.415 | 6.503 | 5.524 | 27,784 |
| 2024-12-06 | 6.295 | 6.450 | 6.295 | 6.313 | 5.362 | 19,007 |
| 2024-12-05 | 6.100 | 6.295 | 6.100 | 6.230 | 5.292 | 8,507 |
| 2024-12-04 | 6.000 | 6.115 | 6.000 | 6.103 | 5.184 | 10,721 |
| 2024-12-03 | 6.000 | 6.055 | 5.935 | 5.938 | 5.044 | 24,185 |
| 2024-12-02 | 6.140 | 6.140 | 5.985 | 6.005 | 5.101 | 53,950 |
| 2024-11-29 | 6.180 | 6.250 | 6.180 | 6.220 | 5.284 | 23,148 |
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.