Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	12.420	12.470	12.160	12.340	11.347	757,974
2026-02-04	12.390	12.450	12.110	12.400	11.402	1,529,526
2026-02-03	12.580	12.640	12.080	12.310	11.320	1,004,834
2026-02-02	12.260	12.520	12.160	12.450	11.448	662,476
2026-01-30	12.200	12.300	12.110	12.250	11.264	694,525
2026-01-29	12.220	12.280	12.120	12.130	11.154	683,379
2026-01-28	12.300	12.300	12.060	12.160	11.182	710,024
2026-01-27	12.100	12.270	12.070	12.220	11.237	646,840
2026-01-26	12.000	12.110	11.950	12.100	11.126	432,972
2026-01-23	12.050	12.050	11.900	12.020	11.053	659,844
2026-01-22	11.830	12.140	11.830	12.140	11.163	811,947
2026-01-21	11.710	11.770	11.530	11.720	10.777	650,163
2026-01-20	11.480	11.650	11.430	11.650	10.713	570,437
2026-01-19	11.390	11.610	11.260	11.520	10.593	707,931
2026-01-16	11.950	11.970	11.630	11.710	10.768	579,251
2026-01-15	11.690	11.920	11.670	11.860	10.906	700,119
2026-01-14	11.740	11.830	11.630	11.630	10.694	413,197
2026-01-13	11.850	11.850	11.730	11.760	10.814	405,878
2026-01-12	12.000	12.000	11.720	11.800	10.851	535,233
2026-01-09	12.040	12.060	11.870	12.000	11.034	386,405
2026-01-08	12.150	12.200	11.880	11.990	11.025	618,450
2026-01-07	11.750	12.230	11.750	12.120	11.145	1,250,865
2026-01-06	11.830	11.860	11.600	11.630	10.694	437,563
2026-01-05	11.700	11.820	11.590	11.750	10.805	644,781
2026-01-02	11.450	11.660	11.410	11.660	10.722	756,730
2025-12-31	11.440	11.470	11.400	11.440	10.520	264,150
2025-12-30	11.340	11.560	11.340	11.500	10.575	525,389
2025-12-29	11.370	11.470	11.330	11.380	10.464	453,393
2025-12-24	11.330	11.380	11.190	11.350	10.437	183,192
2025-12-23	11.260	11.370	11.190	11.370	10.455	439,780
2025-12-22	11.080	11.270	10.990	11.270	10.363	635,029
2025-12-19	11.050	11.090	10.950	11.090	10.198	2,903,731
2025-12-18	10.860	11.070	10.790	11.030	10.143	1,080,075
2025-12-17	10.780	10.880	10.750	10.870	9.995	711,136
2025-12-16	10.650	10.810	10.650	10.790	9.922	863,821
2025-12-15	11.070	11.100	11.000	11.040	9.765	675,242
2025-12-12	11.010	11.130	10.960	11.010	9.739	873,697
2025-12-11	10.960	10.990	10.840	10.990	9.721	664,856
2025-12-10	11.060	11.100	10.870	10.920	9.659	652,628
2025-12-09	11.210	11.250	11.080	11.140	9.854	791,609
2025-12-08	11.350	11.380	11.240	11.250	9.951	1,097,308
2025-12-05	11.440	11.480	11.350	11.350	10.040	610,926
2025-12-04	11.240	11.420	11.210	11.420	10.102	981,836
2025-12-03	11.160	11.220	11.090	11.130	9.845	436,099
2025-12-02	11.010	11.180	11.010	11.160	9.872	705,086
2025-12-01	11.010	11.150	10.970	11.050	9.774	686,356
2025-11-28	10.980	11.100	10.950	11.100	9.819	709,144
2025-11-27	10.930	11.040	10.880	10.990	9.721	545,823
2025-11-26	10.900	10.930	10.810	10.910	9.651	747,639
2025-11-25	10.780	10.890	10.670	10.830	9.580	524,984
2025-11-24	10.700	10.790	10.650	10.750	9.509	1,409,479
2025-11-21	10.510	10.680	10.440	10.650	9.421	614,596
2025-11-20	10.820	10.830	10.650	10.710	9.474	687,457
2025-11-19	10.630	10.790	10.560	10.690	9.456	564,064
2025-11-18	10.600	10.710	10.510	10.670	9.438	641,125
2025-11-17	11.010	11.090	10.850	10.860	9.606	638,888
2025-11-14	11.060	11.060	10.880	11.020	9.748	1,022,869
2025-11-13	11.100	11.250	11.100	11.100	9.819	809,166
2025-11-12	10.890	11.090	10.890	11.030	9.757	788,857
2025-11-11	10.870	10.960	10.840	10.870	9.615	813,729

← NewerPage 4 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.