Ayvens SA historical data

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

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
2026-07-20	11.500	11.720	11.470	11.510	11.175	661,685
2026-07-17	11.640	11.700	11.570	11.570	11.233	363,733
2026-07-16	11.840	11.840	11.620	11.730	11.389	426,795
2026-07-15	11.680	11.840	11.550	11.840	11.496	374,986
2026-07-14	11.560	11.700	11.460	11.660	11.321	347,416
2026-07-13	11.750	11.820	11.650	11.650	11.311	519,843
2026-07-10	11.730	12.010	11.700	11.890	11.544	602,741
2026-07-09	11.750	11.850	11.490	11.790	11.447	602,149
2026-07-08	11.830	11.830	11.400	11.720	11.379	695,966
2026-07-07	11.930	11.980	11.780	11.870	11.525	503,488
2026-07-06	11.870	11.990	11.830	11.910	11.564	455,243
2026-07-03	11.920	11.950	11.770	11.850	11.505	317,393
2026-07-02	11.450	11.950	11.440	11.810	11.466	620,830
2026-07-01	11.490	11.490	11.300	11.430	11.098	460,742
2026-06-30	11.490	11.630	11.470	11.520	11.185	719,469
2026-06-29	11.460	11.500	11.350	11.410	11.078	361,800
2026-06-26	11.520	11.550	11.310	11.460	11.127	506,683
2026-06-25	11.550	11.740	11.490	11.560	11.224	729,993
2026-06-24	11.770	11.780	11.440	11.500	11.166	724,751
2026-06-23	11.890	11.890	11.740	11.790	11.447	465,333
2026-06-22	11.800	11.920	11.730	11.920	11.573	630,826
2026-06-19	11.900	11.900	11.700	11.740	11.399	1,473,334
2026-06-18	11.930	11.950	11.790	11.900	11.554	484,204
2026-06-17	12.030	12.080	11.760	11.900	11.554	643,329
2026-06-16	11.990	12.120	11.900	12.070	11.719	824,351
2026-06-15	11.980	12.050	11.880	11.970	11.622	687,742
2026-06-12	11.600	12.000	11.590	11.760	11.418	723,421
2026-06-11	11.400	11.530	11.370	11.470	11.136	380,394
2026-06-10	11.290	11.460	11.230	11.380	11.049	508,004
2026-06-09	11.330	11.390	11.200	11.230	10.903	637,309
2026-06-08	11.060	11.390	10.980	11.300	10.971	591,896
2026-06-05	11.290	11.290	11.130	11.210	10.884	490,510
2026-06-04	11.230	11.380	11.230	11.250	10.923	570,284
2026-06-03	11.400	11.400	11.270	11.270	10.942	557,475
2026-06-02	11.500	11.510	11.320	11.430	11.098	507,074
2026-06-01	11.480	11.590	11.350	11.390	11.059	609,926
2026-05-29	11.330	11.580	11.330	11.580	11.243	5,543,717
2026-05-28	11.400	11.400	11.180	11.280	10.952	483,318
2026-05-27	11.300	11.470	11.290	11.400	11.068	408,055
2026-05-26	11.290	11.370	11.270	11.290	10.962	419,714
2026-05-25	11.150	11.340	11.100	11.270	10.942	303,412
2026-05-22	11.060	11.060	10.880	11.060	10.738	815,253
2026-05-21	10.820	10.970	10.770	10.970	10.651	902,315
2026-05-20	10.540	10.930	10.540	10.810	10.496	447,356
2026-05-19	11.210	11.400	11.140	11.150	10.253	459,952
2026-05-18	11.170	11.360	11.080	11.160	10.262	568,826
2026-05-15	11.400	11.440	11.140	11.280	10.372	798,984
2026-05-14	11.470	11.510	11.350	11.460	10.538	313,527
2026-05-13	11.270	11.380	11.110	11.360	10.446	625,685
2026-05-12	11.170	11.240	11.080	11.190	10.290	751,246
2026-05-11	11.130	11.300	11.120	11.280	10.372	541,937
2026-05-08	11.120	11.260	11.070	11.180	10.280	501,370
2026-05-07	11.450	11.500	11.220	11.220	10.317	578,877
2026-05-06	11.300	11.680	11.290	11.400	10.483	614,158

← NewerPage 2 of 22 · 1,285 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.