Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-02	7.320	7.490	7.230	7.305	5.804	640,922
2023-09-29	7.350	7.500	7.305	7.335	5.827	545,219
2023-09-28	7.265	7.290	7.135	7.290	5.792	791,283
2023-09-27	7.580	7.595	7.230	7.275	5.780	1,007,927
2023-09-26	7.720	7.745	7.560	7.590	6.030	705,056
2023-09-25	7.825	7.895	7.625	7.750	6.157	1,374,449
2023-09-22	8.140	8.140	7.955	7.985	6.344	829,512
2023-09-21	8.255	8.320	8.110	8.185	6.503	698,744
2023-09-20	8.135	8.490	8.130	8.300	6.594	1,006,979
2023-09-19	8.320	8.320	7.855	8.080	6.419	2,527,351
2023-09-18	9.690	9.700	8.390	8.455	6.717	3,514,197
2023-09-15	9.875	10.040	9.820	9.870	7.841	3,656,188
2023-09-14	9.635	9.880	9.590	9.880	7.849	670,615
2023-09-13	9.450	9.645	9.450	9.605	7.631	536,532
2023-09-12	9.345	9.480	9.340	9.480	7.532	376,028
2023-09-11	9.265	9.395	9.265	9.345	7.424	227,641
2023-09-08	9.185	9.265	9.120	9.255	7.353	243,595
2023-09-07	9.200	9.280	9.130	9.130	7.253	448,239
2023-09-06	9.125	9.270	9.105	9.200	7.309	402,113
2023-09-05	9.300	9.300	9.150	9.195	7.305	231,268
2023-09-04	9.110	9.415	9.100	9.305	7.393	523,808
2023-09-01	8.995	9.120	8.980	9.025	7.170	287,185
2023-08-31	8.900	9.075	8.740	8.935	7.099	4,994,276
2023-08-30	8.770	8.995	8.735	8.935	7.099	525,664
2023-08-29	9.250	9.310	8.730	8.945	7.107	873,162
2023-08-28	9.250	9.250	9.100	9.235	7.337	258,002
2023-08-25	9.105	9.190	9.025	9.155	7.273	256,367
2023-08-24	9.280	9.310	9.125	9.140	7.261	209,128
2023-08-23	9.170	9.280	9.110	9.250	7.349	385,332
2023-08-22	8.945	9.180	8.920	9.180	7.293	510,383
2023-08-21	8.750	8.955	8.730	8.895	7.067	643,448
2023-08-18	8.680	8.750	8.610	8.735	6.940	416,965
2023-08-17	8.720	8.765	8.655	8.725	6.932	362,728
2023-08-16	8.700	8.860	8.680	8.790	6.983	242,640
2023-08-15	8.850	8.850	8.730	8.730	6.936	221,806
2023-08-14	8.755	8.965	8.710	8.815	7.003	413,045
2023-08-11	8.765	8.880	8.720	8.760	6.960	436,830
2023-08-10	8.950	8.975	8.870	8.925	7.091	508,078
2023-08-09	8.690	8.970	8.630	8.865	7.043	624,109
2023-08-08	8.500	8.695	8.370	8.605	6.836	912,898
2023-08-07	9.025	9.055	8.655	8.665	6.884	1,084,456
2023-08-04	9.360	9.490	8.975	9.080	7.214	976,449
2023-08-03	9.330	9.580	9.160	9.395	7.464	577,331
2023-08-02	9.510	9.535	9.315	9.410	7.476	502,967
2023-08-01	9.670	9.695	9.590	9.600	7.627	246,247
2023-07-31	9.700	9.735	9.665	9.665	7.679	164,477
2023-07-28	9.700	9.735	9.660	9.690	7.698	252,467
2023-07-27	9.805	9.845	9.630	9.690	7.698	353,019
2023-07-26	9.790	9.820	9.685	9.805	7.790	234,375
2023-07-25	9.835	9.890	9.790	9.810	7.794	183,320
2023-07-24	9.710	9.885	9.650	9.855	7.829	277,854
2023-07-21	9.765	9.840	9.750	9.765	7.758	213,729
2023-07-20	9.630	9.850	9.625	9.760	7.754	350,477
2023-07-19	9.585	9.680	9.380	9.680	7.690	651,883
2023-07-18	9.525	9.590	9.480	9.505	7.551	250,293
2023-07-17	9.750	9.750	9.530	9.530	7.571	291,406
2023-07-14	9.900	9.920	9.705	9.705	7.710	180,782
2023-07-13	9.900	9.935	9.865	9.900	7.865	283,872
2023-07-12	9.680	9.890	9.680	9.860	7.833	289,728
2023-07-11	9.635	9.655	9.555	9.620	7.643	345,906

← NewerPage 14 of 22 · 1,287 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.