Ayvens SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 8.965 | 9.100 | 8.905 | 8.990 | 7.952 | 304,054 |
| 2025-05-23 | 9.250 | 9.320 | 9.080 | 9.230 | 7.837 | 593,278 |
| 2025-05-22 | 9.115 | 9.240 | 9.065 | 9.240 | 7.846 | 657,001 |
| 2025-05-21 | 9.145 | 9.210 | 9.040 | 9.175 | 7.790 | 437,755 |
| 2025-05-20 | 9.000 | 9.155 | 8.920 | 9.145 | 7.765 | 395,827 |
| 2025-05-19 | 8.810 | 9.175 | 8.810 | 9.000 | 7.642 | 666,890 |
| 2025-05-16 | 8.880 | 8.960 | 8.750 | 8.815 | 7.485 | 1,953,662 |
| 2025-05-15 | 8.700 | 8.890 | 8.630 | 8.800 | 7.472 | 755,431 |
| 2025-05-14 | 8.740 | 8.775 | 8.570 | 8.680 | 7.370 | 667,070 |
| 2025-05-13 | 8.830 | 9.075 | 8.675 | 8.675 | 7.366 | 987,534 |
| 2025-05-12 | 9.150 | 9.230 | 9.010 | 9.115 | 7.740 | 396,341 |
| 2025-05-09 | 8.975 | 9.090 | 8.935 | 9.050 | 7.684 | 218,897 |
| 2025-05-08 | 9.055 | 9.055 | 8.855 | 8.945 | 7.595 | 230,822 |
| 2025-05-07 | 8.985 | 9.070 | 8.950 | 9.025 | 7.663 | 218,087 |
| 2025-05-06 | 9.140 | 9.140 | 8.850 | 9.055 | 7.689 | 267,174 |
| 2025-05-05 | 9.000 | 9.175 | 8.890 | 9.165 | 7.782 | 303,249 |
| 2025-05-02 | 9.100 | 9.210 | 8.955 | 9.030 | 7.667 | 490,821 |
| 2025-04-30 | 9.000 | 9.250 | 8.740 | 8.915 | 7.570 | 953,793 |
| 2025-04-29 | 8.790 | 8.870 | 8.740 | 8.855 | 7.519 | 370,376 |
| 2025-04-28 | 8.810 | 8.880 | 8.740 | 8.770 | 7.447 | 388,411 |
| 2025-04-25 | 8.700 | 8.790 | 8.605 | 8.790 | 7.464 | 499,290 |
| 2025-04-24 | 8.625 | 8.695 | 8.530 | 8.685 | 7.374 | 228,061 |
| 2025-04-23 | 8.520 | 8.695 | 8.520 | 8.640 | 7.336 | 382,038 |
| 2025-04-22 | 8.460 | 8.540 | 8.375 | 8.450 | 7.175 | 530,974 |
| 2025-04-17 | 8.330 | 8.480 | 8.255 | 8.450 | 7.175 | 230,951 |
| 2025-04-16 | 8.200 | 8.355 | 8.160 | 8.305 | 7.052 | 285,867 |
| 2025-04-15 | 8.120 | 8.285 | 8.120 | 8.270 | 7.022 | 358,686 |
| 2025-04-14 | 7.950 | 8.120 | 7.890 | 8.085 | 6.865 | 283,786 |
| 2025-04-11 | 7.765 | 7.825 | 7.605 | 7.780 | 6.606 | 208,056 |
| 2025-04-10 | 8.155 | 8.190 | 7.680 | 7.680 | 6.521 | 373,640 |
| 2025-04-09 | 7.355 | 7.545 | 7.265 | 7.415 | 6.296 | 287,594 |
| 2025-04-08 | 7.570 | 7.760 | 7.405 | 7.610 | 6.462 | 453,541 |
| 2025-04-07 | 6.755 | 7.530 | 6.500 | 7.330 | 6.224 | 983,651 |
| 2025-04-04 | 7.625 | 7.710 | 7.170 | 7.360 | 6.249 | 748,718 |
| 2025-04-03 | 8.075 | 8.160 | 7.700 | 7.715 | 6.551 | 458,296 |
| 2025-04-02 | 8.300 | 8.310 | 8.105 | 8.255 | 7.009 | 292,317 |
| 2025-04-01 | 8.210 | 8.365 | 8.120 | 8.305 | 7.052 | 301,657 |
| 2025-03-31 | 8.400 | 8.425 | 7.995 | 8.075 | 6.856 | 465,993 |
| 2025-03-28 | 8.465 | 8.540 | 8.425 | 8.480 | 7.200 | 355,843 |
| 2025-03-27 | 8.460 | 8.590 | 8.405 | 8.510 | 7.226 | 252,540 |
| 2025-03-26 | 8.670 | 8.670 | 8.495 | 8.535 | 7.247 | 395,753 |
| 2025-03-25 | 8.585 | 8.705 | 8.530 | 8.700 | 7.387 | 343,849 |
| 2025-03-24 | 8.510 | 8.700 | 8.505 | 8.595 | 7.298 | 464,329 |
| 2025-03-21 | 8.390 | 8.500 | 8.290 | 8.500 | 7.217 | 2,530,239 |
| 2025-03-20 | 8.495 | 8.525 | 8.340 | 8.445 | 7.171 | 690,832 |
| 2025-03-19 | 8.415 | 8.570 | 8.310 | 8.550 | 7.260 | 563,458 |
| 2025-03-18 | 8.300 | 8.450 | 8.285 | 8.440 | 7.166 | 641,395 |
| 2025-03-17 | 8.145 | 8.280 | 8.080 | 8.280 | 7.031 | 417,407 |
| 2025-03-14 | 7.870 | 8.210 | 7.775 | 8.105 | 6.882 | 352,383 |
| 2025-03-13 | 7.885 | 7.965 | 7.820 | 7.865 | 6.678 | 187,865 |
| 2025-03-12 | 7.985 | 8.130 | 7.945 | 7.975 | 6.772 | 220,108 |
| 2025-03-11 | 8.055 | 8.080 | 7.310 | 7.885 | 6.695 | 738,967 |
| 2025-03-10 | 8.090 | 8.125 | 7.930 | 8.060 | 6.844 | 365,631 |
| 2025-03-07 | 8.135 | 8.175 | 8.000 | 8.145 | 6.916 | 316,047 |
| 2025-03-06 | 8.130 | 8.290 | 8.045 | 8.170 | 6.937 | 350,774 |
| 2025-03-05 | 8.140 | 8.300 | 8.025 | 8.025 | 6.814 | 419,721 |
| 2025-03-04 | 8.050 | 8.105 | 7.920 | 8.020 | 6.810 | 598,091 |
| 2025-03-03 | 8.075 | 8.265 | 8.060 | 8.125 | 6.899 | 598,482 |
| 2025-02-28 | 8.100 | 8.160 | 7.995 | 8.090 | 6.869 | 532,916 |
| 2025-02-27 | 8.145 | 8.195 | 8.090 | 8.195 | 6.958 | 347,199 |
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.