Ayvens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 11.590 | 11.690 | 11.500 | 11.580 | 11.243 | 673,522 |
| 2026-07-27 | 11.760 | 11.840 | 11.590 | 11.590 | 11.253 | 566,260 |
| 2026-07-24 | 11.570 | 11.670 | 11.570 | 11.620 | 11.282 | 380,665 |
| 2026-07-23 | 11.870 | 11.870 | 11.370 | 11.600 | 11.263 | 1,053,570 |
| 2026-07-22 | 11.630 | 12.000 | 11.600 | 12.000 | 11.651 | 669,252 |
| 2026-07-21 | 11.540 | 11.700 | 11.490 | 11.700 | 11.360 | 489,046 |
← NewerPage 2 of 2 · 66 trading days
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.