Ayvens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-09 | 6.330 | 6.455 | 6.310 | 6.335 | 5.379 | 272,852 |
| 2024-09-06 | 6.280 | 6.330 | 6.145 | 6.315 | 5.362 | 395,227 |
| 2024-09-05 | 6.075 | 6.380 | 6.065 | 6.290 | 5.341 | 365,301 |
| 2024-09-04 | 5.960 | 6.100 | 5.950 | 6.050 | 5.137 | 171,349 |
| 2024-09-03 | 6.175 | 6.195 | 6.050 | 6.065 | 5.150 | 189,223 |
| 2024-09-02 | 6.275 | 6.275 | 6.125 | 6.175 | 5.243 | 162,397 |
| 2024-08-30 | 6.155 | 6.300 | 6.150 | 6.290 | 5.341 | 343,556 |
| 2024-08-29 | 5.990 | 6.150 | 5.985 | 6.150 | 5.222 | 256,628 |
| 2024-08-28 | 6.070 | 6.080 | 5.975 | 5.975 | 5.073 | 235,240 |
| 2024-08-27 | 6.150 | 6.165 | 6.035 | 6.060 | 5.146 | 259,819 |
| 2024-08-26 | 6.265 | 6.295 | 6.165 | 6.165 | 5.235 | 187,300 |
| 2024-08-23 | 6.305 | 6.335 | 6.170 | 6.240 | 5.298 | 225,551 |
| 2024-08-22 | 6.325 | 6.355 | 6.270 | 6.320 | 5.366 | 330,717 |
| 2024-08-21 | 6.195 | 6.365 | 6.195 | 6.330 | 5.375 | 219,674 |
| 2024-08-20 | 6.110 | 6.270 | 6.110 | 6.155 | 5.226 | 434,803 |
| 2024-08-19 | 5.915 | 6.130 | 5.890 | 6.110 | 5.188 | 276,100 |
| 2024-08-16 | 5.855 | 5.950 | 5.835 | 5.865 | 4.980 | 149,104 |
| 2024-08-15 | 5.840 | 5.930 | 5.775 | 5.860 | 4.976 | 248,982 |
| 2024-08-14 | 5.885 | 5.930 | 5.810 | 5.845 | 4.963 | 216,734 |
| 2024-08-13 | 5.860 | 5.910 | 5.825 | 5.845 | 4.963 | 204,636 |
| 2024-08-12 | 5.945 | 5.975 | 5.840 | 5.840 | 4.959 | 136,709 |
| 2024-08-09 | 5.900 | 6.035 | 5.810 | 5.900 | 5.010 | 306,804 |
| 2024-08-08 | 5.935 | 5.945 | 5.765 | 5.890 | 5.001 | 523,138 |
| 2024-08-07 | 6.085 | 6.200 | 5.995 | 5.995 | 5.090 | 426,245 |
| 2024-08-06 | 6.100 | 6.180 | 5.880 | 6.030 | 5.120 | 361,564 |
| 2024-08-05 | 5.965 | 6.050 | 5.700 | 6.045 | 5.133 | 912,855 |
| 2024-08-02 | 6.700 | 6.750 | 6.225 | 6.225 | 5.286 | 635,591 |
| 2024-08-01 | 6.210 | 6.790 | 6.180 | 6.700 | 5.689 | 1,590,274 |
| 2024-07-31 | 6.245 | 6.280 | 6.120 | 6.125 | 5.201 | 305,638 |
| 2024-07-30 | 6.230 | 6.275 | 6.150 | 6.165 | 5.235 | 205,337 |
| 2024-07-29 | 6.250 | 6.345 | 6.165 | 6.235 | 5.294 | 315,092 |
| 2024-07-26 | 6.135 | 6.245 | 6.090 | 6.225 | 5.286 | 244,079 |
| 2024-07-25 | 6.100 | 6.135 | 5.835 | 6.125 | 5.201 | 443,530 |
| 2024-07-24 | 6.125 | 6.230 | 6.075 | 6.170 | 5.239 | 336,594 |
| 2024-07-23 | 6.170 | 6.200 | 6.100 | 6.160 | 5.230 | 223,039 |
| 2024-07-22 | 6.100 | 6.235 | 6.100 | 6.170 | 5.239 | 332,960 |
| 2024-07-19 | 6.115 | 6.150 | 6.030 | 6.060 | 5.146 | 297,705 |
| 2024-07-18 | 6.135 | 6.205 | 6.095 | 6.140 | 5.213 | 397,744 |
| 2024-07-17 | 6.005 | 6.120 | 5.940 | 6.080 | 5.163 | 294,554 |
| 2024-07-16 | 6.160 | 6.195 | 6.005 | 6.110 | 5.188 | 309,921 |
| 2024-07-15 | 6.150 | 6.225 | 6.070 | 6.225 | 5.286 | 268,105 |
| 2024-07-12 | 6.100 | 6.195 | 6.050 | 6.175 | 5.243 | 362,867 |
| 2024-07-11 | 5.920 | 6.120 | 5.875 | 6.050 | 5.137 | 427,783 |
| 2024-07-10 | 5.760 | 5.950 | 5.760 | 5.865 | 4.980 | 179,677 |
| 2024-07-09 | 6.040 | 6.065 | 5.760 | 5.760 | 4.891 | 520,016 |
| 2024-07-08 | 5.800 | 6.080 | 5.705 | 6.050 | 5.137 | 657,963 |
| 2024-07-05 | 5.890 | 5.990 | 5.820 | 5.940 | 5.044 | 575,312 |
| 2024-07-04 | 5.725 | 5.830 | 5.710 | 5.810 | 4.933 | 351,832 |
| 2024-07-03 | 5.550 | 5.680 | 5.520 | 5.640 | 4.789 | 323,035 |
| 2024-07-02 | 5.495 | 5.585 | 5.400 | 5.510 | 4.679 | 284,073 |
| 2024-07-01 | 5.655 | 5.730 | 5.515 | 5.515 | 4.683 | 478,345 |
| 2024-06-28 | 5.485 | 5.515 | 5.345 | 5.415 | 4.598 | 647,883 |
| 2024-06-27 | 5.510 | 5.550 | 5.475 | 5.475 | 4.649 | 405,768 |
| 2024-06-26 | 5.650 | 5.675 | 5.500 | 5.535 | 4.700 | 510,129 |
| 2024-06-25 | 5.520 | 5.635 | 5.490 | 5.635 | 4.785 | 663,746 |
| 2024-06-24 | 5.340 | 5.605 | 5.300 | 5.520 | 4.687 | 368,074 |
| 2024-06-21 | 5.375 | 5.415 | 5.310 | 5.360 | 4.551 | 3,100,052 |
| 2024-06-20 | 5.390 | 5.405 | 5.265 | 5.400 | 4.585 | 469,329 |
| 2024-06-19 | 5.460 | 5.460 | 5.240 | 5.260 | 4.466 | 1,305,721 |
| 2024-06-18 | 5.500 | 5.610 | 5.390 | 5.475 | 4.649 | 738,417 |
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.