Ayvens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-17 | 5.315 | 5.430 | 5.170 | 5.430 | 4.611 | 1,400,450 |
| 2024-06-14 | 5.540 | 5.575 | 5.220 | 5.360 | 4.551 | 1,472,771 |
| 2024-06-13 | 5.850 | 5.855 | 5.595 | 5.595 | 4.751 | 772,468 |
| 2024-06-12 | 5.820 | 6.075 | 5.810 | 5.900 | 5.010 | 763,645 |
| 2024-06-11 | 6.095 | 6.100 | 5.805 | 5.810 | 4.933 | 1,081,439 |
| 2024-06-10 | 6.340 | 6.410 | 6.075 | 6.095 | 5.175 | 1,079,569 |
| 2024-06-07 | 6.800 | 6.800 | 6.440 | 6.450 | 5.477 | 744,546 |
| 2024-06-06 | 6.500 | 6.790 | 6.460 | 6.790 | 5.765 | 634,945 |
| 2024-06-05 | 6.650 | 6.680 | 6.470 | 6.500 | 5.519 | 625,731 |
| 2024-06-04 | 6.855 | 6.900 | 6.635 | 6.645 | 5.642 | 630,809 |
| 2024-06-03 | 6.870 | 6.960 | 6.620 | 6.855 | 5.821 | 707,437 |
| 2024-05-31 | 6.875 | 6.900 | 6.650 | 6.865 | 5.829 | 1,079,655 |
| 2024-05-30 | 7.245 | 7.350 | 7.205 | 7.305 | 5.804 | 609,820 |
| 2024-05-29 | 7.240 | 7.260 | 7.030 | 7.250 | 5.760 | 738,104 |
| 2024-05-28 | 7.490 | 7.510 | 7.220 | 7.260 | 5.768 | 596,495 |
| 2024-05-27 | 7.140 | 7.490 | 7.120 | 7.490 | 5.951 | 930,239 |
| 2024-05-24 | 7.000 | 7.120 | 6.970 | 7.080 | 5.625 | 386,702 |
| 2024-05-23 | 7.290 | 7.315 | 7.085 | 7.105 | 5.645 | 414,791 |
| 2024-05-22 | 7.285 | 7.360 | 7.195 | 7.285 | 5.788 | 320,222 |
| 2024-05-21 | 7.200 | 7.350 | 7.110 | 7.300 | 5.800 | 432,225 |
| 2024-05-20 | 7.245 | 7.275 | 7.180 | 7.215 | 5.732 | 172,293 |
| 2024-05-17 | 7.295 | 7.305 | 7.140 | 7.175 | 5.700 | 257,539 |
| 2024-05-16 | 7.400 | 7.430 | 7.175 | 7.295 | 5.796 | 437,833 |
| 2024-05-15 | 7.350 | 7.420 | 7.290 | 7.385 | 5.867 | 656,023 |
| 2024-05-14 | 7.420 | 7.475 | 7.335 | 7.335 | 5.827 | 425,693 |
| 2024-05-13 | 7.215 | 7.430 | 7.195 | 7.405 | 5.883 | 560,508 |
| 2024-05-10 | 7.110 | 7.250 | 7.100 | 7.215 | 5.732 | 495,319 |
| 2024-05-09 | 7.070 | 7.115 | 7.055 | 7.070 | 5.617 | 152,051 |
| 2024-05-08 | 7.135 | 7.135 | 6.915 | 7.070 | 5.617 | 302,976 |
| 2024-05-07 | 6.975 | 7.120 | 6.915 | 7.120 | 5.657 | 463,960 |
| 2024-05-06 | 6.900 | 7.050 | 6.860 | 6.925 | 5.502 | 419,460 |
| 2024-05-03 | 6.650 | 7.315 | 6.580 | 6.845 | 5.438 | 3,388,504 |
| 2024-05-02 | 6.215 | 6.460 | 6.205 | 6.385 | 5.073 | 371,908 |
| 2024-04-30 | 6.340 | 6.340 | 6.205 | 6.205 | 4.930 | 302,688 |
| 2024-04-29 | 6.280 | 6.340 | 6.200 | 6.325 | 5.025 | 340,178 |
| 2024-04-26 | 5.965 | 6.345 | 5.950 | 6.195 | 4.922 | 800,849 |
| 2024-04-25 | 6.050 | 6.070 | 5.865 | 5.865 | 4.660 | 354,649 |
| 2024-04-24 | 6.070 | 6.150 | 6.025 | 6.040 | 4.799 | 231,967 |
| 2024-04-23 | 6.100 | 6.120 | 6.020 | 6.070 | 4.822 | 235,578 |
| 2024-04-22 | 6.100 | 6.200 | 6.035 | 6.060 | 4.814 | 201,625 |
| 2024-04-19 | 5.935 | 6.030 | 5.895 | 6.020 | 4.783 | 300,615 |
| 2024-04-18 | 5.915 | 6.000 | 5.895 | 5.995 | 4.763 | 217,260 |
| 2024-04-17 | 5.900 | 6.030 | 5.880 | 5.895 | 4.683 | 426,958 |
| 2024-04-16 | 5.870 | 5.955 | 5.835 | 5.920 | 4.703 | 450,864 |
| 2024-04-15 | 6.055 | 6.165 | 5.985 | 5.985 | 4.755 | 471,588 |
| 2024-04-12 | 6.400 | 6.410 | 6.105 | 6.105 | 4.850 | 801,007 |
| 2024-04-11 | 6.350 | 6.445 | 6.315 | 6.365 | 5.057 | 372,348 |
| 2024-04-10 | 6.370 | 6.500 | 6.315 | 6.400 | 5.085 | 539,560 |
| 2024-04-09 | 6.415 | 6.440 | 6.285 | 6.305 | 5.009 | 420,460 |
| 2024-04-08 | 6.345 | 6.475 | 6.285 | 6.415 | 5.097 | 180,997 |
| 2024-04-05 | 6.220 | 6.345 | 6.205 | 6.305 | 5.009 | 350,459 |
| 2024-04-04 | 6.300 | 6.430 | 6.280 | 6.430 | 5.108 | 340,096 |
| 2024-04-03 | 6.180 | 6.315 | 6.170 | 6.260 | 4.973 | 449,795 |
| 2024-04-02 | 6.530 | 6.530 | 6.165 | 6.175 | 4.906 | 835,172 |
| 2024-03-28 | 6.365 | 6.570 | 6.365 | 6.550 | 5.204 | 842,191 |
| 2024-03-27 | 6.375 | 6.415 | 6.300 | 6.365 | 5.057 | 261,228 |
| 2024-03-26 | 6.150 | 6.375 | 6.075 | 6.375 | 5.065 | 491,459 |
| 2024-03-25 | 6.200 | 6.210 | 6.100 | 6.130 | 4.870 | 228,548 |
| 2024-03-22 | 6.150 | 6.225 | 6.150 | 6.215 | 4.938 | 256,121 |
| 2024-03-21 | 6.190 | 6.300 | 6.150 | 6.170 | 4.902 | 410,498 |
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.