Ayvens SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	10.880	11.100	10.830	10.830	9.580	1,396,746
2025-11-07	10.800	10.980	10.650	10.750	9.509	1,166,917
2025-11-06	11.030	11.080	10.780	10.870	9.615	5,306,686
2025-11-05	10.900	11.130	10.860	11.070	9.792	1,640,115
2025-11-04	11.570	11.600	11.110	11.110	9.827	3,679,084
2025-11-03	11.610	11.610	11.300	11.330	10.022	1,096,744
2025-10-31	11.150	11.630	11.080	11.570	10.234	1,648,094
2025-10-30	11.010	11.180	10.710	11.180	9.889	1,538,861
2025-10-29	10.210	10.270	10.060	10.060	8.899	670,031
2025-10-28	10.270	10.270	10.100	10.210	9.031	447,255
2025-10-27	10.310	10.340	10.170	10.300	9.111	442,954
2025-10-24	10.360	10.370	10.200	10.290	9.102	286,394
2025-10-23	10.320	10.420	10.240	10.310	9.120	311,000
2025-10-22	10.270	10.380	10.200	10.310	9.120	609,187
2025-10-21	10.360	10.420	10.250	10.300	9.111	328,838
2025-10-20	10.720	10.730	10.320	10.420	9.217	509,937
2025-10-17	10.650	10.710	10.560	10.660	9.429	1,101,102
2025-10-16	10.920	10.970	10.690	10.810	9.562	635,676
2025-10-15	10.950	11.180	10.910	10.920	9.659	896,386
2025-10-14	10.790	10.870	10.660	10.810	9.562	915,983
2025-10-13	10.640	10.920	10.630	10.860	9.606	787,415
2025-10-10	10.300	10.730	10.290	10.630	9.403	1,166,261
2025-10-09	10.090	10.500	10.090	10.300	9.111	827,839
2025-10-08	10.200	10.280	10.060	10.120	8.952	773,416
2025-10-07	10.150	10.160	9.935	10.160	8.987	604,854
2025-10-06	10.250	10.250	9.875	10.150	8.978	842,447
2025-10-03	10.350	10.440	10.220	10.310	9.120	566,869
2025-10-02	10.280	10.320	10.200	10.320	9.129	710,326
2025-10-01	10.260	10.300	10.130	10.250	9.067	521,190
2025-09-30	10.190	10.270	10.120	10.270	9.084	888,542
2025-09-29	10.060	10.260	10.000	10.200	9.022	593,862
2025-09-26	10.180	10.180	9.725	10.000	8.846	928,929
2025-09-25	9.600	9.650	9.500	9.590	8.483	457,661
2025-09-24	9.560	9.640	9.500	9.580	8.474	375,056
2025-09-23	9.515	9.635	9.500	9.530	8.430	581,068
2025-09-22	9.550	9.605	9.430	9.490	8.394	531,281
2025-09-19	9.875	9.920	9.585	9.585	8.478	3,325,294
2025-09-18	9.790	9.870	9.730	9.840	8.704	778,615
2025-09-17	10.150	10.150	9.690	9.755	8.629	941,456
2025-09-16	9.750	10.250	9.720	10.130	8.961	2,086,030
2025-09-15	9.900	10.030	9.890	9.940	8.792	402,045
2025-09-12	9.840	9.930	9.720	9.900	8.757	349,120
2025-09-11	9.530	9.845	9.525	9.845	8.708	611,985
2025-09-10	9.465	9.585	9.375	9.510	8.412	269,240
2025-09-09	9.305	9.440	9.295	9.435	8.346	305,214
2025-09-08	9.270	9.320	9.245	9.315	8.240	193,353
2025-09-05	9.320	9.365	9.210	9.265	8.195	194,909
2025-09-04	9.150	9.300	9.150	9.255	8.187	192,925
2025-09-03	9.215	9.250	9.110	9.185	8.125	323,956
2025-09-02	9.500	9.510	9.135	9.195	8.133	443,706
2025-09-01	9.465	9.535	9.450	9.500	8.403	211,373
2025-08-29	9.550	9.550	9.340	9.465	8.372	414,638
2025-08-28	9.850	9.905	9.645	9.705	8.585	505,062
2025-08-27	9.975	10.050	9.775	9.830	8.695	236,131
2025-08-26	9.900	10.040	9.605	9.980	8.828	864,444
2025-08-25	10.060	10.380	10.050	10.220	9.040	526,656
2025-08-22	9.885	10.080	9.865	10.080	8.916	444,911
2025-08-21	9.840	9.975	9.840	9.900	8.757	249,495
2025-08-20	9.745	9.825	9.725	9.825	8.691	256,156
2025-08-19	9.930	9.935	9.770	9.770	8.642	330,559

← NewerPage 5 of 22 · 1,281 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.