Ayvens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 5.900 | 6.050 | 5.900 | 6.050 | 4.807 | 313,860 |
| 2024-03-19 | 6.095 | 6.140 | 5.890 | 5.945 | 4.723 | 600,707 |
| 2024-03-18 | 6.250 | 6.290 | 6.015 | 6.110 | 4.854 | 618,188 |
| 2024-03-15 | 6.220 | 6.425 | 6.220 | 6.295 | 5.001 | 3,384,569 |
| 2024-03-14 | 6.230 | 6.445 | 6.190 | 6.200 | 4.926 | 542,161 |
| 2024-03-13 | 6.200 | 6.310 | 6.155 | 6.255 | 4.969 | 439,221 |
| 2024-03-12 | 6.390 | 6.445 | 6.225 | 6.225 | 4.946 | 496,978 |
| 2024-03-11 | 6.350 | 6.480 | 6.290 | 6.370 | 5.061 | 377,004 |
| 2024-03-08 | 6.340 | 6.450 | 6.260 | 6.405 | 5.089 | 514,682 |
| 2024-03-07 | 6.130 | 6.340 | 6.075 | 6.315 | 5.017 | 556,335 |
| 2024-03-06 | 6.120 | 6.235 | 6.095 | 6.150 | 4.886 | 417,632 |
| 2024-03-05 | 5.950 | 6.140 | 5.910 | 6.125 | 4.866 | 708,404 |
| 2024-03-04 | 5.725 | 6.010 | 5.725 | 6.000 | 4.767 | 715,596 |
| 2024-03-01 | 5.705 | 5.830 | 5.680 | 5.700 | 4.528 | 342,201 |
| 2024-02-29 | 5.700 | 5.735 | 5.660 | 5.660 | 4.497 | 426,720 |
| 2024-02-28 | 5.745 | 5.770 | 5.570 | 5.680 | 4.513 | 428,316 |
| 2024-02-27 | 5.435 | 5.760 | 5.435 | 5.760 | 4.576 | 511,816 |
| 2024-02-26 | 5.550 | 5.555 | 5.440 | 5.455 | 4.334 | 382,953 |
| 2024-02-23 | 5.600 | 5.635 | 5.540 | 5.585 | 4.437 | 326,941 |
| 2024-02-22 | 5.550 | 5.670 | 5.505 | 5.605 | 4.453 | 419,374 |
| 2024-02-21 | 5.465 | 5.545 | 5.460 | 5.475 | 4.350 | 384,320 |
| 2024-02-20 | 5.465 | 5.575 | 5.375 | 5.465 | 4.342 | 526,791 |
| 2024-02-19 | 5.500 | 5.600 | 5.500 | 5.520 | 4.385 | 295,777 |
| 2024-02-16 | 5.810 | 5.870 | 5.570 | 5.585 | 4.437 | 950,039 |
| 2024-02-15 | 5.290 | 5.800 | 5.260 | 5.730 | 4.552 | 1,379,919 |
| 2024-02-14 | 5.345 | 5.370 | 5.110 | 5.280 | 4.195 | 988,708 |
| 2024-02-13 | 5.300 | 5.620 | 5.295 | 5.440 | 4.322 | 540,777 |
| 2024-02-12 | 5.590 | 5.620 | 5.310 | 5.310 | 4.219 | 704,809 |
| 2024-02-09 | 5.575 | 5.620 | 5.280 | 5.360 | 4.258 | 1,274,855 |
| 2024-02-08 | 5.600 | 5.885 | 5.400 | 5.570 | 4.425 | 1,177,312 |
| 2024-02-07 | 5.790 | 5.865 | 5.625 | 5.635 | 4.477 | 878,877 |
| 2024-02-06 | 6.025 | 6.050 | 5.780 | 5.790 | 4.600 | 510,912 |
| 2024-02-05 | 6.150 | 6.185 | 6.000 | 6.020 | 4.783 | 260,037 |
| 2024-02-02 | 6.065 | 6.185 | 6.060 | 6.130 | 4.870 | 319,672 |
| 2024-02-01 | 6.110 | 6.240 | 6.035 | 6.040 | 4.799 | 533,469 |
| 2024-01-31 | 6.090 | 6.210 | 6.050 | 6.195 | 4.922 | 518,400 |
| 2024-01-30 | 6.050 | 6.090 | 5.935 | 6.085 | 4.834 | 302,181 |
| 2024-01-29 | 6.105 | 6.120 | 5.965 | 6.015 | 4.779 | 294,134 |
| 2024-01-26 | 5.970 | 6.135 | 5.875 | 6.115 | 4.858 | 1,176,423 |
| 2024-01-25 | 5.930 | 5.930 | 5.825 | 5.890 | 4.679 | 281,089 |
| 2024-01-24 | 5.900 | 5.940 | 5.845 | 5.930 | 4.711 | 323,648 |
| 2024-01-23 | 5.750 | 5.840 | 5.690 | 5.840 | 4.640 | 445,181 |
| 2024-01-22 | 5.695 | 5.770 | 5.650 | 5.710 | 4.536 | 445,624 |
| 2024-01-19 | 5.645 | 5.660 | 5.570 | 5.610 | 4.457 | 417,374 |
| 2024-01-18 | 5.545 | 5.635 | 5.480 | 5.585 | 4.437 | 517,815 |
| 2024-01-17 | 5.575 | 5.600 | 5.450 | 5.530 | 4.393 | 794,698 |
| 2024-01-16 | 5.780 | 5.820 | 5.645 | 5.685 | 4.517 | 693,004 |
| 2024-01-15 | 5.840 | 5.905 | 5.790 | 5.825 | 4.628 | 482,188 |
| 2024-01-12 | 5.835 | 5.985 | 5.820 | 5.840 | 4.640 | 683,960 |
| 2024-01-11 | 6.265 | 6.265 | 5.825 | 5.825 | 4.628 | 2,037,749 |
| 2024-01-10 | 6.450 | 6.450 | 6.235 | 6.250 | 4.965 | 778,717 |
| 2024-01-09 | 6.600 | 6.600 | 6.460 | 6.470 | 5.140 | 377,291 |
| 2024-01-08 | 6.390 | 6.565 | 6.310 | 6.565 | 5.216 | 720,842 |
| 2024-01-05 | 6.250 | 6.355 | 6.165 | 6.335 | 5.033 | 459,803 |
| 2024-01-04 | 6.240 | 6.305 | 6.170 | 6.275 | 4.985 | 446,912 |
| 2024-01-03 | 6.610 | 6.620 | 6.185 | 6.230 | 4.950 | 1,142,782 |
| 2024-01-02 | 6.495 | 6.690 | 6.490 | 6.625 | 5.263 | 582,379 |
| 2023-12-29 | 6.420 | 6.500 | 6.415 | 6.445 | 5.120 | 297,500 |
| 2023-12-28 | 6.540 | 6.575 | 6.420 | 6.435 | 5.112 | 486,653 |
| 2023-12-27 | 6.405 | 6.560 | 6.405 | 6.540 | 5.196 | 346,763 |
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.