Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	8.820	8.885	8.700	8.855	8.855	868,910
2026-10-19	8.900	8.910	8.690	8.875	8.875	924,244
2026-10-16	8.970	9.015	8.910	8.960	8.960	996,420
2026-10-15	8.720	8.945	8.690	8.925	8.925	1,047,067
2026-10-14	8.890	8.940	8.725	8.725	8.725	2,247,986
2026-10-13	8.750	8.920	8.750	8.830	8.830	1,113,793
2026-10-12	8.825	8.880	8.650	8.735	8.735	801,357
2026-10-09	8.700	8.785	8.640	8.770	8.770	1,067,167
2026-10-08	8.810	8.825	8.520	8.600	8.600	1,455,133
2026-10-07	9.020	9.105	8.890	8.905	8.905	1,043,620
2026-10-06	9.035	9.170	8.985	9.065	9.065	1,508,489
2026-10-05	9.100	9.130	8.945	9.040	9.040	1,348,362
2026-10-02	9.100	9.225	9.020	9.095	9.095	1,884,464
2026-10-01	9.345	9.385	9.010	9.085	9.085	1,451,621
2026-09-30	9.800	9.895	9.470	9.500	9.500	1,529,024
2026-09-29	9.850	9.900	9.760	9.800	9.800	1,153,778
2026-09-28	9.880	10.070	9.780	9.810	9.810	1,146,261
2026-09-25	10.030	10.080	9.940	10.010	10.010	1,240,300
2026-09-24	10.100	10.210	9.980	9.980	9.980	1,040,322
2026-09-23	10.220	10.330	10.150	10.170	10.170	947,260
2026-09-22	10.260	10.430	10.170	10.220	10.220	976,656
2026-09-21	10.520	10.570	9.820	10.260	10.260	2,133,589
2026-09-18	10.560	10.590	10.370	10.470	10.470	1,697,021
2026-09-17	10.650	10.700	10.590	10.610	10.610	992,710
2026-09-16	10.510	10.700	10.490	10.580	10.580	960,304
2026-09-15	10.610	10.610	10.450	10.500	10.500	1,006,664
2026-09-14	10.800	10.840	10.590	10.630	10.630	679,914
2026-09-11	10.760	10.900	10.750	10.810	10.810	743,906
2026-09-10	10.690	10.850	10.670	10.780	10.780	1,094,987
2026-09-09	10.610	10.660	10.330	10.330	10.330	1,014,175
2026-09-08	10.740	10.740	10.570	10.670	10.670	708,863
2026-09-07	11.110	11.230	11.000	11.000	11.000	960,064
2026-09-04	11.130	11.300	11.070	11.070	10.748	839,701
2026-09-03	11.200	11.240	11.100	11.160	10.835	828,126
2026-09-02	11.250	11.370	11.170	11.180	10.855	991,941
2026-09-01	11.390	11.620	11.210	11.250	10.923	775,750
2026-08-31	11.150	11.400	11.030	11.400	11.068	2,966,000
2026-08-28	10.850	11.050	10.850	11.030	10.709	650,894
2026-08-27	11.430	11.450	10.860	10.900	10.583	968,611
2026-08-26	11.630	11.670	11.430	11.430	11.098	662,546
2026-08-25	11.650	11.650	11.530	11.590	11.253	583,353
2026-08-24	11.440	11.560	11.390	11.560	11.224	441,759
2026-08-21	11.300	11.430	11.240	11.430	11.098	731,364
2026-08-20	11.300	11.340	11.200	11.200	10.874	572,029
2026-08-19	11.400	11.450	11.250	11.250	10.923	456,588
2026-08-18	11.540	11.590	11.360	11.360	11.030	416,344
2026-08-17	11.720	11.720	11.560	11.560	11.224	245,658
2026-08-14	11.630	11.770	11.620	11.660	11.321	511,044
2026-08-13	11.800	11.800	11.620	11.640	11.301	414,177
2026-08-12	11.800	11.850	11.650	11.680	11.340	392,262
2026-08-11	11.610	11.780	11.610	11.780	11.437	546,003
2026-08-10	11.580	11.630	11.470	11.620	11.282	383,814
2026-08-07	11.550	11.610	11.460	11.550	11.214	377,171
2026-08-06	11.610	11.650	11.520	11.580	11.243	547,992
2026-08-05	11.740	11.760	11.530	11.530	11.195	725,595
2026-08-04	11.820	11.870	11.610	11.630	11.292	610,069
2026-08-03	11.790	11.870	11.700	11.810	11.466	660,099
2026-07-31	12.000	12.090	11.590	11.630	11.292	1,030,350
2026-07-30	11.690	12.340	11.680	12.000	11.651	1,734,752
2026-07-29	11.580	11.610	11.530	11.570	11.233	418,477

Page 1 of 2 · 66 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
2025-05-26	0.3700 EUR
2024-05-31	0.4700 EUR
2023-05-31	1.0600 EUR
2022-05-31	0.9853 EUR
2021-05-28	0.5748 EUR
2020-05-29	0.5748 EUR
2019-05-29	0.5292 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.