Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	6.460	6.525	6.405	6.405	5.089	346,353
2023-12-21	6.440	6.525	6.425	6.465	5.136	395,369
2023-12-20	6.390	6.510	6.345	6.500	5.164	584,587
2023-12-19	6.395	6.480	6.390	6.390	5.077	455,635
2023-12-18	6.440	6.480	6.365	6.395	5.081	681,719
2023-12-15	6.600	6.740	6.450	6.490	5.156	1,479,684
2023-12-14	6.450	6.735	6.445	6.575	5.224	1,340,989
2023-12-13	6.450	6.470	6.330	6.330	5.029	440,814
2023-12-12	6.600	6.615	6.455	6.455	5.128	616,529
2023-12-11	6.715	6.795	6.595	6.630	5.267	482,281
2023-12-08	6.630	6.830	6.600	6.730	5.347	842,727
2023-12-07	6.455	6.970	6.395	6.605	5.247	1,718,507
2023-12-06	6.655	6.675	6.480	6.620	5.259	694,077
2023-12-05	6.300	6.680	6.230	6.640	5.275	1,116,306
2023-12-04	6.390	6.470	6.310	6.315	5.017	348,672
2023-12-01	6.350	6.405	6.295	6.370	5.061	396,857
2023-11-30	6.250	6.365	6.185	6.315	5.017	493,581
2023-11-29	6.120	6.270	6.120	6.240	4.957	512,501
2023-11-28	6.120	6.195	6.095	6.140	4.878	435,439
2023-11-27	6.300	6.335	6.190	6.195	4.922	398,812
2023-11-24	6.280	6.320	6.215	6.315	5.017	309,436
2023-11-23	6.310	6.380	6.260	6.290	4.997	194,091
2023-11-22	6.345	6.410	6.320	6.320	5.021	317,207
2023-11-21	6.490	6.520	6.350	6.350	5.045	298,753
2023-11-20	6.325	6.500	6.295	6.500	5.164	481,510
2023-11-17	6.200	6.350	6.200	6.325	5.025	539,963
2023-11-16	6.300	6.400	6.190	6.190	4.918	549,509
2023-11-15	6.420	6.435	6.355	6.405	5.089	677,288
2023-11-14	6.210	6.390	6.175	6.380	5.069	631,158
2023-11-13	6.250	6.300	6.180	6.210	4.934	297,299
2023-11-10	6.235	6.235	6.105	6.205	4.930	465,461
2023-11-09	6.210	6.300	6.190	6.300	5.005	383,278
2023-11-08	6.280	6.300	6.175	6.215	4.938	564,773
2023-11-07	6.325	6.375	6.225	6.290	4.997	618,337
2023-11-06	6.340	6.465	6.265	6.410	5.093	750,109
2023-11-03	6.340	6.495	6.055	6.340	5.037	1,609,362
2023-11-02	6.385	6.610	6.385	6.545	5.200	677,893
2023-11-01	6.375	6.415	6.280	6.290	4.997	297,151
2023-10-31	6.290	6.405	6.280	6.335	5.033	420,183
2023-10-30	6.190	6.380	6.170	6.270	4.981	588,394
2023-10-27	6.130	6.225	6.105	6.135	4.874	444,596
2023-10-26	6.120	6.135	5.985	6.120	4.862	704,888
2023-10-25	6.340	6.340	6.130	6.165	4.898	1,045,001
2023-10-24	6.290	6.350	6.255	6.330	5.029	421,345
2023-10-23	6.295	6.300	6.135	6.255	4.969	620,503
2023-10-20	6.295	6.335	6.230	6.260	4.973	694,204
2023-10-19	6.480	6.480	6.295	6.345	5.041	578,504
2023-10-18	6.520	6.660	6.490	6.495	5.160	583,090
2023-10-17	6.640	6.665	6.490	6.560	5.212	521,117
2023-10-16	6.465	6.680	6.370	6.665	5.295	774,132
2023-10-13	6.945	6.950	6.440	6.485	5.152	1,183,442
2023-10-12	7.130	7.165	6.935	6.955	5.526	480,036
2023-10-11	7.200	7.220	7.100	7.125	5.661	340,483
2023-10-10	7.065	7.210	7.065	7.205	5.724	587,430
2023-10-09	7.025	7.040	6.950	7.025	5.581	368,112
2023-10-06	7.050	7.120	6.960	7.070	5.617	386,587
2023-10-05	7.030	7.050	6.935	6.995	5.557	455,790
2023-10-04	7.010	7.090	6.900	7.005	5.565	982,548
2023-10-03	7.215	7.250	7.100	7.100	5.641	879,865
2023-10-02	7.320	7.490	7.230	7.305	5.804	640,922

← NewerPage 13 of 22 · 1,286 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.