Ayvens historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.090 | 6.255 | 6.090 | 6.193 | 5.261 | 8,326 |
| 2024-11-27 | 6.050 | 6.080 | 5.965 | 6.080 | 5.165 | 8,813 |
| 2024-11-26 | 6.150 | 6.150 | 6.055 | 6.065 | 5.152 | 12,151 |
| 2024-11-25 | 6.138 | 6.290 | 6.070 | 6.193 | 5.261 | 23,617 |
| 2024-11-22 | 6.148 | 6.205 | 6.075 | 6.168 | 5.239 | 16,789 |
| 2024-11-21 | 6.285 | 6.305 | 6.190 | 6.205 | 5.271 | 22,273 |
| 2024-11-20 | 6.308 | 6.370 | 6.295 | 6.295 | 5.348 | 3,185 |
| 2024-11-19 | 6.313 | 6.325 | 6.145 | 6.240 | 5.301 | 11,343 |
| 2024-11-18 | 6.318 | 6.365 | 6.195 | 6.250 | 5.309 | 9,112 |
| 2024-11-15 | 6.480 | 6.610 | 6.325 | 6.400 | 5.437 | 10,831 |
| 2024-11-14 | 6.475 | 6.645 | 6.455 | 6.578 | 5.588 | 27,041 |
| 2024-11-13 | 6.508 | 6.645 | 6.395 | 6.405 | 5.441 | 323,178 |
| 2024-11-12 | 7.303 | 7.310 | 6.520 | 6.573 | 5.583 | 109,094 |
| 2024-11-11 | 7.285 | 7.500 | 7.285 | 7.338 | 6.233 | 221,660 |
| 2024-11-08 | 7.050 | 7.355 | 6.955 | 7.215 | 6.129 | 113,509 |
| 2024-11-07 | 6.778 | 7.350 | 6.575 | 7.010 | 5.955 | 97,776 |
| 2024-11-06 | 6.548 | 6.865 | 6.540 | 6.743 | 5.728 | 472,603 |
| 2024-11-05 | 6.425 | 6.553 | 6.420 | 6.553 | 5.566 | 126,481 |
| 2024-11-04 | 6.303 | 6.463 | 6.255 | 6.435 | 5.467 | 21,593 |
| 2024-11-01 | 6.103 | 6.400 | 6.095 | 6.333 | 5.379 | 59,965 |
| 2024-10-31 | 6.090 | 6.090 | 5.765 | 6.070 | 5.156 | 97,216 |
| 2024-10-30 | 6.158 | 6.195 | 6.110 | 6.158 | 5.231 | 6,333 |
| 2024-10-29 | 6.363 | 6.445 | 6.205 | 6.205 | 5.271 | 29,378 |
| 2024-10-28 | 6.348 | 6.440 | 6.205 | 6.363 | 5.405 | 5,991 |
| 2024-10-25 | 6.348 | 6.385 | 6.260 | 6.308 | 5.358 | 6,467 |
| 2024-10-24 | 6.420 | 6.490 | 6.340 | 6.343 | 5.388 | 36,880 |
| 2024-10-23 | 6.435 | 6.565 | 6.410 | 6.465 | 5.492 | 10,731 |
| 2024-10-22 | 6.400 | 6.455 | 6.400 | 6.405 | 5.441 | 7,560 |
| 2024-10-21 | 6.400 | 6.500 | 6.380 | 6.490 | 5.513 | 104,747 |
| 2024-10-18 | 6.365 | 6.515 | 6.365 | 6.470 | 5.496 | 16,358 |
| 2024-10-17 | 6.388 | 6.400 | 6.340 | 6.400 | 5.437 | 12,744 |
| 2024-10-16 | 6.255 | 6.430 | 6.255 | 6.358 | 5.401 | 28,672 |
| 2024-10-15 | 6.303 | 6.320 | 6.185 | 6.290 | 5.343 | 21,883 |
| 2024-10-14 | 6.200 | 6.315 | 6.155 | 6.303 | 5.354 | 16,985 |
| 2024-10-11 | 6.108 | 6.210 | 6.090 | 6.193 | 5.261 | 314,005 |
| 2024-10-10 | 6.103 | 6.140 | 6.080 | 6.103 | 5.184 | 8,790 |
| 2024-10-09 | 6.050 | 6.135 | 6.045 | 6.123 | 5.201 | 11,118 |
| 2024-10-08 | 5.978 | 6.065 | 5.950 | 6.020 | 5.114 | 5,285 |
| 2024-10-07 | 6.015 | 6.080 | 5.980 | 6.055 | 5.144 | 8,295 |
| 2024-10-04 | 5.958 | 6.030 | 5.895 | 5.948 | 5.052 | 28,412 |
| 2024-10-03 | 6.178 | 6.195 | 5.960 | 5.988 | 5.086 | 20,333 |
| 2024-10-02 | 6.235 | 6.235 | 6.150 | 6.215 | 5.280 | 5,049 |
| 2024-10-01 | 6.328 | 6.400 | 6.245 | 6.245 | 5.305 | 6,595 |
| 2024-09-30 | 6.495 | 6.500 | 6.250 | 6.270 | 5.326 | 34,376 |
| 2024-09-27 | 6.370 | 6.500 | 6.370 | 6.435 | 5.467 | 9,371 |
| 2024-09-26 | 6.050 | 6.365 | 6.050 | 6.280 | 5.335 | 33,183 |
| 2024-09-25 | 6.000 | 6.035 | 5.910 | 5.933 | 5.040 | 6,266 |
| 2024-09-24 | 5.920 | 6.035 | 5.920 | 6.000 | 5.097 | 19,236 |
| 2024-09-23 | 6.000 | 6.005 | 5.740 | 5.825 | 4.948 | 20,206 |
| 2024-09-20 | 6.180 | 6.180 | 5.985 | 6.095 | 5.178 | 32,915 |
| 2024-09-19 | 6.080 | 6.205 | 6.080 | 6.123 | 5.201 | 4,881 |
| 2024-09-18 | 6.070 | 6.070 | 6.010 | 6.070 | 5.156 | 4,354 |
| 2024-09-17 | 6.090 | 6.125 | 6.050 | 6.070 | 5.156 | 1,428 |
| 2024-09-16 | 6.055 | 6.055 | 6.010 | 6.025 | 5.118 | 2,726 |
| 2024-09-13 | 6.050 | 6.153 | 6.050 | 6.153 | 5.227 | 30,261 |
| 2024-09-12 | 6.060 | 6.160 | 6.015 | 6.075 | 5.161 | 3,919 |
| 2024-09-11 | 6.040 | 6.155 | 5.995 | 6.045 | 5.135 | 9,171 |
| 2024-09-10 | 6.320 | 6.320 | 6.070 | 6.108 | 5.188 | 6,030 |
| 2024-09-09 | 6.318 | 6.435 | 6.318 | 6.318 | 5.367 | 9,362 |
| 2024-09-06 | 6.320 | 6.320 | 6.175 | 6.260 | 5.318 | 19,816 |
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.