Ayvens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 9.790 | 10.070 | 9.790 | 9.935 | 8.788 | 648,446 |
| 2025-08-15 | 9.795 | 9.800 | 9.710 | 9.760 | 8.633 | 170,076 |
| 2025-08-14 | 9.910 | 9.930 | 9.715 | 9.750 | 8.624 | 259,216 |
| 2025-08-13 | 9.830 | 9.950 | 9.830 | 9.905 | 8.762 | 274,979 |
| 2025-08-12 | 9.810 | 9.840 | 9.760 | 9.830 | 8.695 | 155,063 |
| 2025-08-11 | 9.760 | 9.810 | 9.730 | 9.795 | 8.664 | 129,792 |
| 2025-08-08 | 9.720 | 9.790 | 9.705 | 9.755 | 8.629 | 244,617 |
| 2025-08-07 | 9.605 | 9.710 | 9.595 | 9.710 | 8.589 | 217,375 |
| 2025-08-06 | 9.600 | 9.605 | 9.520 | 9.585 | 8.478 | 225,142 |
| 2025-08-05 | 9.580 | 9.585 | 9.460 | 9.545 | 8.443 | 209,140 |
| 2025-08-04 | 9.360 | 9.645 | 9.360 | 9.520 | 8.421 | 366,706 |
| 2025-08-01 | 9.450 | 9.450 | 9.180 | 9.250 | 8.182 | 802,663 |
| 2025-07-31 | 9.535 | 9.775 | 9.350 | 9.455 | 8.363 | 914,402 |
| 2025-07-30 | 9.550 | 9.690 | 9.515 | 9.650 | 8.536 | 362,010 |
| 2025-07-29 | 9.535 | 9.660 | 9.495 | 9.575 | 8.470 | 332,377 |
| 2025-07-28 | 9.670 | 9.725 | 9.490 | 9.505 | 8.408 | 258,464 |
| 2025-07-25 | 9.495 | 9.685 | 9.465 | 9.600 | 8.492 | 293,075 |
| 2025-07-24 | 9.780 | 9.780 | 9.495 | 9.540 | 8.439 | 318,736 |
| 2025-07-23 | 9.500 | 9.725 | 9.410 | 9.620 | 8.509 | 735,261 |
| 2025-07-22 | 9.300 | 9.340 | 9.195 | 9.230 | 8.164 | 366,241 |
| 2025-07-21 | 9.465 | 9.490 | 9.255 | 9.350 | 8.271 | 405,981 |
| 2025-07-18 | 9.545 | 9.545 | 9.385 | 9.470 | 8.377 | 463,247 |
| 2025-07-17 | 9.580 | 9.590 | 9.440 | 9.520 | 8.421 | 349,831 |
| 2025-07-16 | 9.600 | 9.695 | 9.515 | 9.515 | 8.417 | 413,507 |
| 2025-07-15 | 9.800 | 9.800 | 9.630 | 9.655 | 8.540 | 374,014 |
| 2025-07-14 | 9.665 | 9.790 | 9.620 | 9.760 | 8.633 | 196,537 |
| 2025-07-11 | 9.795 | 9.870 | 9.695 | 9.760 | 8.633 | 269,964 |
| 2025-07-10 | 9.820 | 9.890 | 9.770 | 9.825 | 8.691 | 426,433 |
| 2025-07-09 | 9.690 | 9.835 | 9.690 | 9.805 | 8.673 | 513,589 |
| 2025-07-08 | 9.740 | 9.795 | 9.615 | 9.660 | 8.545 | 472,068 |
| 2025-07-07 | 9.545 | 9.735 | 9.545 | 9.725 | 8.602 | 526,238 |
| 2025-07-04 | 9.555 | 9.580 | 9.420 | 9.545 | 8.443 | 401,948 |
| 2025-07-03 | 9.590 | 9.665 | 9.535 | 9.590 | 8.483 | 421,068 |
| 2025-07-02 | 9.530 | 9.630 | 9.530 | 9.545 | 8.443 | 588,435 |
| 2025-07-01 | 9.460 | 9.520 | 9.380 | 9.500 | 8.403 | 662,869 |
| 2025-06-30 | 9.300 | 9.450 | 9.250 | 9.450 | 8.359 | 573,190 |
| 2025-06-27 | 9.255 | 9.295 | 9.170 | 9.280 | 8.209 | 286,542 |
| 2025-06-26 | 9.175 | 9.300 | 9.075 | 9.225 | 8.160 | 273,251 |
| 2025-06-25 | 9.340 | 9.340 | 9.180 | 9.180 | 8.120 | 300,852 |
| 2025-06-24 | 9.090 | 9.345 | 8.985 | 9.320 | 8.244 | 994,256 |
| 2025-06-23 | 8.650 | 8.790 | 8.650 | 8.760 | 7.749 | 252,103 |
| 2025-06-20 | 8.840 | 8.940 | 8.735 | 8.735 | 7.727 | 3,610,727 |
| 2025-06-19 | 8.970 | 8.980 | 8.705 | 8.725 | 7.718 | 222,276 |
| 2025-06-18 | 8.725 | 9.095 | 8.695 | 9.025 | 7.983 | 477,158 |
| 2025-06-17 | 8.895 | 8.895 | 8.665 | 8.665 | 7.665 | 196,137 |
| 2025-06-16 | 8.780 | 9.045 | 8.775 | 8.970 | 7.934 | 266,349 |
| 2025-06-13 | 8.815 | 8.850 | 8.730 | 8.790 | 7.775 | 236,884 |
| 2025-06-12 | 9.000 | 9.020 | 8.860 | 8.950 | 7.917 | 241,205 |
| 2025-06-11 | 9.000 | 9.110 | 8.990 | 8.990 | 7.952 | 204,772 |
| 2025-06-10 | 9.060 | 9.090 | 8.990 | 9.005 | 7.965 | 199,688 |
| 2025-06-09 | 9.050 | 9.155 | 9.010 | 9.095 | 8.045 | 209,509 |
| 2025-06-06 | 9.055 | 9.120 | 9.030 | 9.070 | 8.023 | 150,917 |
| 2025-06-05 | 8.865 | 9.060 | 8.825 | 9.050 | 8.005 | 225,328 |
| 2025-06-04 | 9.100 | 9.105 | 8.820 | 8.840 | 7.819 | 357,602 |
| 2025-06-03 | 9.030 | 9.220 | 9.000 | 9.075 | 8.027 | 503,768 |
| 2025-06-02 | 8.900 | 9.045 | 8.860 | 9.025 | 7.983 | 355,058 |
| 2025-05-30 | 8.920 | 9.220 | 8.900 | 8.960 | 7.926 | 553,057 |
| 2025-05-29 | 8.940 | 9.010 | 8.830 | 8.935 | 7.904 | 279,329 |
| 2025-05-28 | 9.000 | 9.070 | 8.890 | 8.915 | 7.886 | 272,962 |
| 2025-05-27 | 9.000 | 9.085 | 8.970 | 9.030 | 7.988 | 256,312 |
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.