Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-14	10.910	11.080	10.860	10.980	7.921	323,888
2023-04-13	11.080	11.090	10.860	10.860	7.834	376,564
2023-04-12	11.080	11.180	10.980	11.070	7.986	464,436
2023-04-11	11.010	11.130	10.930	11.030	7.957	515,764
2023-04-06	10.500	10.700	10.500	10.640	7.675	225,268
2023-04-05	10.650	10.670	10.390	10.510	7.582	301,716
2023-04-04	10.800	10.890	10.570	10.640	7.675	692,135
2023-04-03	10.890	10.930	10.700	10.780	7.776	460,992
2023-03-31	10.840	10.840	10.700	10.800	7.791	230,307
2023-03-30	10.600	10.840	10.560	10.800	7.791	361,023
2023-03-29	10.340	10.540	10.300	10.540	7.603	511,386
2023-03-28	10.400	10.460	10.200	10.240	7.387	263,219
2023-03-27	10.500	10.600	10.280	10.280	7.416	334,068
2023-03-24	10.800	10.800	10.160	10.280	7.416	691,525
2023-03-23	10.760	10.900	10.620	10.820	7.805	479,595
2023-03-22	10.740	10.820	10.620	10.800	7.791	423,648
2023-03-21	10.440	10.780	10.320	10.760	7.762	807,162
2023-03-20	10.060	10.300	9.760	10.200	7.358	1,266,015
2023-03-17	10.700	10.900	10.240	10.240	7.387	3,947,726
2023-03-16	10.920	11.140	10.320	10.520	7.589	1,285,349
2023-03-15	11.620	11.660	10.500	10.600	7.646	1,768,028
2023-03-14	11.720	11.760	11.400	11.520	8.310	1,037,360
2023-03-13	12.600	12.760	11.640	11.700	8.440	1,271,014
2023-03-10	12.800	12.800	12.360	12.560	9.060	476,788
2023-03-09	13.040	13.060	12.880	13.000	9.378	272,029
2023-03-08	12.880	13.040	12.860	13.040	9.407	235,944
2023-03-07	12.960	13.040	12.840	12.940	9.334	232,955
2023-03-06	13.000	13.020	12.900	12.940	9.334	332,254
2023-03-03	12.680	12.900	12.640	12.900	9.306	260,738
2023-03-02	12.520	12.660	12.380	12.660	9.132	253,321
2023-03-01	12.580	12.760	12.440	12.480	9.003	302,482
2023-02-28	12.380	12.680	12.320	12.560	9.060	410,039
2023-02-27	12.500	12.540	12.380	12.400	8.945	191,405
2023-02-24	12.520	12.600	12.400	12.420	8.959	199,323
2023-02-23	12.360	12.680	12.360	12.520	9.031	250,581
2023-02-22	12.440	12.440	12.240	12.280	8.858	202,596
2023-02-21	12.640	12.780	12.440	12.440	8.974	291,338
2023-02-20	13.000	13.020	12.600	12.600	9.089	471,018
2023-02-17	12.520	12.840	12.460	12.760	9.205	392,841
2023-02-16	12.560	12.580	12.440	12.520	9.031	310,605
2023-02-15	12.580	12.600	12.440	12.500	9.017	296,791
2023-02-14	12.500	12.640	12.420	12.560	9.060	369,361
2023-02-13	12.360	12.500	12.260	12.480	9.003	389,897
2023-02-10	12.200	12.280	12.040	12.140	8.757	379,415
2023-02-09	12.640	12.700	12.020	12.240	8.830	764,794
2023-02-08	12.300	12.740	12.260	12.380	8.930	700,416
2023-02-07	12.120	12.340	12.060	12.160	8.772	333,812
2023-02-06	12.300	12.420	12.080	12.160	8.772	394,433
2023-02-03	12.140	12.360	12.080	12.340	8.902	282,101
2023-02-02	11.980	12.180	11.940	12.120	8.743	389,446
2023-02-01	11.620	11.940	11.600	11.880	8.570	363,063
2023-01-31	11.500	11.600	11.420	11.540	8.325	403,419
2023-01-30	11.700	11.720	11.520	11.540	8.325	221,666
2023-01-27	11.620	11.800	11.540	11.720	8.454	295,556
2023-01-26	11.400	11.500	11.380	11.440	8.252	186,282
2023-01-25	11.500	11.520	11.300	11.320	8.166	245,795
2023-01-24	11.600	11.660	11.480	11.480	8.281	211,143
2023-01-23	11.600	11.700	11.520	11.580	8.353	221,223
2023-01-20	11.420	11.500	11.320	11.340	8.180	102,020
2023-01-19	11.620	11.640	11.360	11.360	8.195	240,830

← NewerPage 16 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.