Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	11.340	11.360	11.060	11.140	10.244	826,167
2026-05-04	11.550	11.560	11.140	11.360	10.446	646,365
2026-04-30	10.840	11.480	10.700	11.480	10.556	2,062,442
2026-04-29	11.030	11.080	10.890	10.920	10.041	895,860
2026-04-28	10.880	11.080	10.840	11.050	10.161	1,060,012
2026-04-27	10.940	11.070	10.870	10.880	10.005	625,079
2026-04-24	10.860	11.060	10.810	10.960	10.078	655,302
2026-04-23	11.020	11.120	10.890	10.890	10.014	730,709
2026-04-22	11.160	11.300	11.040	11.140	10.244	1,378,669
2026-04-21	11.180	11.350	11.070	11.110	10.216	792,636
2026-04-20	11.110	11.280	11.070	11.170	10.271	600,865
2026-04-17	11.010	11.360	10.680	11.280	10.372	893,709
2026-04-16	11.100	11.170	11.020	11.040	10.152	620,806
2026-04-15	10.870	11.130	10.860	11.070	10.179	756,069
2026-04-14	10.800	10.890	10.780	10.850	9.977	726,617
2026-04-13	10.770	10.790	10.450	10.660	9.802	772,341
2026-04-10	10.860	10.960	10.800	10.800	9.931	895,176
2026-04-09	10.880	11.010	10.800	10.880	10.005	954,443
2026-04-08	11.000	11.140	10.860	10.900	10.023	994,314
2026-04-07	10.630	10.800	10.410	10.430	9.591	1,061,008
2026-04-02	10.170	10.490	10.110	10.460	9.618	671,927
2026-04-01	10.320	10.450	10.250	10.330	9.499	590,760
2026-03-31	9.900	10.070	9.875	10.020	9.214	1,254,817
2026-03-30	9.770	9.895	9.745	9.890	9.094	468,640
2026-03-27	9.895	9.920	9.720	9.840	9.048	554,898
2026-03-26	9.900	9.990	9.810	9.860	9.067	587,444
2026-03-25	10.020	10.080	9.890	10.000	9.195	654,994
2026-03-24	9.935	9.935	9.740	9.865	9.071	657,445
2026-03-23	9.510	10.030	9.395	9.910	9.113	867,498
2026-03-20	9.815	9.860	9.590	9.630	8.855	5,129,250
2026-03-19	9.985	10.040	9.700	9.700	8.920	945,411
2026-03-18	9.980	10.230	9.980	10.130	9.315	1,130,825
2026-03-17	9.610	9.890	9.610	9.860	9.067	1,641,031
2026-03-16	9.520	9.680	9.520	9.645	8.869	775,873
2026-03-13	9.720	9.750	9.530	9.545	8.777	779,131
2026-03-12	9.900	9.905	9.700	9.805	9.016	644,399
2026-03-11	9.770	9.960	9.765	9.955	9.154	645,317
2026-03-10	9.980	9.980	9.825	9.890	9.094	902,119
2026-03-09	9.720	9.750	9.525	9.585	8.814	1,537,376
2026-03-06	10.130	10.160	9.745	10.010	9.205	882,236
2026-03-05	10.060	10.290	9.980	10.030	9.223	1,670,507
2026-03-04	10.000	10.260	9.860	10.130	9.315	1,362,801
2026-03-03	10.680	10.680	9.905	9.980	9.177	1,598,981
2026-03-02	10.600	10.830	10.520	10.660	9.802	1,051,286
2026-02-27	10.840	11.050	10.800	10.800	9.931	30,811,268
2026-02-26	10.910	10.910	10.570	10.780	9.913	1,475,844
2026-02-25	10.870	10.950	10.800	10.910	10.032	873,552
2026-02-24	11.070	11.110	10.680	10.680	9.821	1,402,335
2026-02-23	11.010	11.220	11.000	11.040	10.152	987,731
2026-02-20	10.820	11.050	10.820	11.000	10.115	1,632,109
2026-02-19	11.000	11.050	10.760	10.760	9.894	895,118
2026-02-18	10.680	11.050	10.680	10.970	10.087	1,132,213
2026-02-17	10.370	10.740	10.370	10.510	9.664	1,128,594
2026-02-16	10.390	10.690	10.360	10.370	9.536	1,248,323
2026-02-13	10.910	11.030	10.350	10.350	9.517	1,755,238
2026-02-12	11.250	11.310	10.900	10.900	10.023	1,139,962
2026-02-11	11.410	11.530	11.140	11.160	10.262	1,153,265
2026-02-10	11.470	11.570	11.370	11.500	10.575	811,119
2026-02-09	11.360	11.440	11.040	11.440	10.520	1,747,170
2026-02-06	11.790	11.830	11.040	11.510	10.584	2,921,581

← NewerPage 3 of 5 · 256 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.